Mercados españoles cerrados
IBEX 35
8.230,70-141,70(-1,69%)Euro Stoxx 50
3.599,55-41,82(-1,15%)Dólar/Euro
1,2080-0,0075(-0,62%)
Bankia, S.A. (BKIA.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,5265-0,0635 (-3,99%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 ene. 2021 | 1,5860 | 1,6005 | 1,5045 | 1,5265 | 1,5265 | 3.555.536 |
| 14 ene. 2021 | 1,6000 | 1,6165 | 1,5845 | 1,5900 | 1,5900 | 2.670.265 |
| 13 ene. 2021 | 1,5945 | 1,6175 | 1,5945 | 1,6095 | 1,6095 | 2.887.359 |
| 12 ene. 2021 | 1,5760 | 1,6215 | 1,5760 | 1,6150 | 1,6150 | 2.567.085 |
| 11 ene. 2021 | 1,5970 | 1,6085 | 1,5595 | 1,5700 | 1,5700 | 4.231.477 |
| 08 ene. 2021 | 1,6030 | 1,6140 | 1,5840 | 1,5970 | 1,5970 | 2.110.930 |
| 07 ene. 2021 | 1,5450 | 1,6065 | 1,5170 | 1,5970 | 1,5970 | 3.428.920 |
| 06 ene. 2021 | 1,4705 | 1,5600 | 1,4705 | 1,5390 | 1,5390 | 4.875.020 |
| 05 ene. 2021 | 1,4485 | 1,4660 | 1,4385 | 1,4570 | 1,4570 | 2.811.185 |
| 04 ene. 2021 | 1,4765 | 1,4765 | 1,4220 | 1,4485 | 1,4485 | 2.752.597 |
| 31 dic. 2020 | 1,4300 | 1,4535 | 1,4300 | 1,4490 | 1,4490 | 1.339.432 |
| 30 dic. 2020 | 1,4345 | 1,4700 | 1,4345 | 1,4540 | 1,4540 | 2.105.011 |
| 29 dic. 2020 | 1,4600 | 1,4750 | 1,4490 | 1,4535 | 1,4535 | 1.840.454 |
| 28 dic. 2020 | 1,4815 | 1,4815 | 1,4460 | 1,4550 | 1,4550 | 1.440.132 |
| 24 dic. 2020 | 1,4845 | 1,4850 | 1,4570 | 1,4585 | 1,4585 | 616.363 |
| 23 dic. 2020 | 1,4500 | 1,4765 | 1,4305 | 1,4765 | 1,4765 | 1.724.372 |
| 22 dic. 2020 | 1,4465 | 1,4640 | 1,4355 | 1,4425 | 1,4425 | 1.271.425 |
| 21 dic. 2020 | 1,4505 | 1,4800 | 1,4070 | 1,4430 | 1,4430 | 5.302.145 |
| 18 dic. 2020 | 1,5135 | 1,5280 | 1,5010 | 1,5065 | 1,5065 | 3.838.817 |
| 17 dic. 2020 | 1,5550 | 1,5610 | 1,5240 | 1,5335 | 1,5335 | 7.523.265 |
| 16 dic. 2020 | 1,5400 | 1,5835 | 1,5280 | 1,5460 | 1,5460 | 3.625.509 |
| 15 dic. 2020 | 1,5065 | 1,5685 | 1,5020 | 1,5685 | 1,5685 | 3.753.465 |
| 14 dic. 2020 | 1,5270 | 1,5525 | 1,5120 | 1,5155 | 1,5155 | 3.611.049 |
| 11 dic. 2020 | 1,5170 | 1,5255 | 1,4765 | 1,5000 | 1,5000 | 3.927.169 |
| 10 dic. 2020 | 1,5545 | 1,5730 | 1,5150 | 1,5250 | 1,5250 | 4.670.505 |
| 09 dic. 2020 | 1,5310 | 1,5660 | 1,5310 | 1,5485 | 1,5485 | 2.940.090 |
| 08 dic. 2020 | 1,5175 | 1,5515 | 1,5155 | 1,5250 | 1,5250 | 4.380.087 |
| 07 dic. 2020 | 1,5125 | 1,5430 | 1,5075 | 1,5250 | 1,5250 | 3.345.934 |
| 04 dic. 2020 | 1,5125 | 1,5475 | 1,5055 | 1,5270 | 1,5270 | 5.900.102 |
| 03 dic. 2020 | 1,5170 | 1,5200 | 1,4910 | 1,5140 | 1,5140 | 4.872.291 |
| 02 dic. 2020 | 1,4770 | 1,5200 | 1,4625 | 1,5150 | 1,5150 | 7.902.585 |
| 01 dic. 2020 | 1,4545 | 1,4895 | 1,4450 | 1,4705 | 1,4705 | 3.358.225 |
| 30 nov. 2020 | 1,4935 | 1,4935 | 1,4410 | 1,4410 | 1,4410 | 6.447.513 |
| 27 nov. 2020 | 1,4935 | 1,5090 | 1,4855 | 1,4990 | 1,4990 | 2.839.616 |
| 26 nov. 2020 | 1,5050 | 1,5305 | 1,4860 | 1,4970 | 1,4970 | 2.163.874 |
| 25 nov. 2020 | 1,5500 | 1,5700 | 1,4965 | 1,5260 | 1,5260 | 3.544.404 |
| 24 nov. 2020 | 1,5055 | 1,5495 | 1,5005 | 1,5460 | 1,5460 | 12.270.167 |
| 23 nov. 2020 | 1,5010 | 1,5135 | 1,4870 | 1,5000 | 1,5000 | 3.817.613 |
| 20 nov. 2020 | 1,4820 | 1,4960 | 1,4790 | 1,4815 | 1,4815 | 3.651.451 |
| 19 nov. 2020 | 1,4850 | 1,5105 | 1,4750 | 1,4850 | 1,4850 | 5.561.548 |
| 18 nov. 2020 | 1,4795 | 1,5215 | 1,4705 | 1,5130 | 1,5130 | 5.197.665 |
| 17 nov. 2020 | 1,4700 | 1,4840 | 1,4580 | 1,4840 | 1,4840 | 8.606.877 |
| 16 nov. 2020 | 1,4200 | 1,4845 | 1,4060 | 1,4735 | 1,4735 | 6.383.293 |
| 13 nov. 2020 | 1,3500 | 1,4015 | 1,3500 | 1,3895 | 1,3895 | 5.165.625 |
| 12 nov. 2020 | 1,3615 | 1,3880 | 1,3450 | 1,3785 | 1,3785 | 6.359.795 |
| 11 nov. 2020 | 1,3720 | 1,4150 | 1,3535 | 1,3825 | 1,3825 | 7.548.865 |
| 10 nov. 2020 | 1,2500 | 1,3800 | 1,2500 | 1,3700 | 1,3700 | 10.631.963 |
| 09 nov. 2020 | 1,0935 | 1,2600 | 1,0880 | 1,2500 | 1,2500 | 8.603.781 |
| 06 nov. 2020 | 1,1100 | 1,1310 | 1,0825 | 1,0870 | 1,0870 | 3.883.142 |
| 05 nov. 2020 | 1,0750 | 1,1195 | 1,0640 | 1,1165 | 1,1165 | 4.629.605 |
| 04 nov. 2020 | 1,0765 | 1,1040 | 1,0645 | 1,0770 | 1,0770 | 4.965.054 |
| 03 nov. 2020 | 1,1000 | 1,1110 | 1,0780 | 1,1075 | 1,1075 | 4.503.176 |
| 02 nov. 2020 | 1,0620 | 1,0900 | 1,0460 | 1,0860 | 1,0860 | 4.078.906 |
| 30 oct. 2020 | 1,0630 | 1,0720 | 1,0315 | 1,0520 | 1,0520 | 5.733.103 |
| 29 oct. 2020 | 1,0880 | 1,0880 | 1,0480 | 1,0635 | 1,0635 | 6.770.562 |
| 28 oct. 2020 | 1,0860 | 1,0960 | 1,0550 | 1,0620 | 1,0620 | 5.096.983 |
| 27 oct. 2020 | 1,1585 | 1,1695 | 1,0905 | 1,0905 | 1,0905 | 5.337.592 |
| 26 oct. 2020 | 1,1260 | 1,1655 | 1,1260 | 1,1440 | 1,1440 | 2.220.056 |
| 23 oct. 2020 | 1,1510 | 1,1665 | 1,1435 | 1,1585 | 1,1585 | 2.575.705 |
| 22 oct. 2020 | 1,1140 | 1,1520 | 1,1110 | 1,1380 | 1,1380 | 3.415.546 |
| 21 oct. 2020 | 1,1460 | 1,1715 | 1,1285 | 1,1375 | 1,1375 | 3.717.968 |
| 20 oct. 2020 | 1,1500 | 1,1795 | 1,1410 | 1,1445 | 1,1445 | 3.551.414 |
| 19 oct. 2020 | 1,1375 | 1,1650 | 1,1285 | 1,1535 | 1,1535 | 5.094.433 |
| 16 oct. 2020 | 1,1050 | 1,1410 | 1,0990 | 1,1325 | 1,1325 | 3.564.427 |
| 15 oct. 2020 | 1,1090 | 1,1380 | 1,0920 | 1,1260 | 1,1260 | 4.867.890 |
| 14 oct. 2020 | 1,1150 | 1,1440 | 1,1085 | 1,1315 | 1,1315 | 3.958.743 |
| 13 oct. 2020 | 1,1585 | 1,1620 | 1,1015 | 1,1050 | 1,1050 | 5.180.214 |
| 12 oct. 2020 | 1,1800 | 1,1955 | 1,1565 | 1,1585 | 1,1585 | 2.402.261 |
| 09 oct. 2020 | 1,2300 | 1,2300 | 1,1830 | 1,1830 | 1,1830 | 2.781.212 |
| 08 oct. 2020 | 1,1950 | 1,2260 | 1,1930 | 1,2195 | 1,2195 | 2.754.781 |
| 07 oct. 2020 | 1,1800 | 1,2170 | 1,1800 | 1,1905 | 1,1905 | 4.615.172 |
| 06 oct. 2020 | 1,1660 | 1,2215 | 1,1600 | 1,2040 | 1,2040 | 4.705.289 |
| 05 oct. 2020 | 1,1760 | 1,2015 | 1,1510 | 1,1660 | 1,1660 | 3.432.276 |
| 02 oct. 2020 | 1,1720 | 1,1875 | 1,1510 | 1,1670 | 1,1670 | 5.896.561 |
| 01 oct. 2020 | 1,2160 | 1,2395 | 1,1760 | 1,1765 | 1,1765 | 6.825.680 |
| 30 sept. 2020 | 1,2045 | 1,2645 | 1,1755 | 1,2415 | 1,2415 | 14.242.253 |
| 29 sept. 2020 | 1,2735 | 1,2735 | 1,2210 | 1,2315 | 1,2315 | 3.649.840 |
| 28 sept. 2020 | 1,2990 | 1,2990 | 1,2520 | 1,2765 | 1,2765 | 4.284.548 |
| 25 sept. 2020 | 1,3010 | 1,3305 | 1,2530 | 1,2640 | 1,2640 | 6.732.865 |
| 24 sept. 2020 | 1,2600 | 1,3325 | 1,2525 | 1,3085 | 1,3085 | 10.838.849 |
| 23 sept. 2020 | 1,3380 | 1,3445 | 1,2905 | 1,2930 | 1,2930 | 15.072.024 |
| 22 sept. 2020 | 1,3380 | 1,3570 | 1,3210 | 1,3280 | 1,3280 | 5.302.574 |
| 21 sept. 2020 | 1,3510 | 1,3595 | 1,3065 | 1,3335 | 1,3335 | 13.865.291 |
| 18 sept. 2020 | - | - | - | - | - | - |
| 17 sept. 2020 | 1,4410 | 1,4600 | 1,4025 | 1,4405 | 1,4405 | 11.580.747 |
| 16 sept. 2020 | 1,3885 | 1,4390 | 1,3800 | 1,4390 | 1,4390 | 10.267.325 |
| 15 sept. 2020 | 1,3610 | 1,3970 | 1,3475 | 1,3795 | 1,3795 | 7.194.682 |
| 14 sept. 2020 | 1,3700 | 1,3945 | 1,3665 | 1,3805 | 1,3805 | 5.280.653 |
| 11 sept. 2020 | 1,3800 | 1,3975 | 1,3585 | 1,3715 | 1,3715 | 7.115.669 |
| 10 sept. 2020 | 1,3970 | 1,4155 | 1,3685 | 1,3900 | 1,3900 | 5.984.887 |
| 09 sept. 2020 | 1,3405 | 1,4115 | 1,3270 | 1,3975 | 1,3975 | 14.919.954 |
| 08 sept. 2020 | 1,3550 | 1,3965 | 1,3320 | 1,3575 | 1,3575 | 13.813.746 |
| 07 sept. 2020 | 1,4045 | 1,4800 | 1,3325 | 1,3585 | 1,3585 | 20.605.387 |
| 04 sept. 2020 | 1,1900 | 1,3900 | 1,1820 | 1,3760 | 1,3760 | 57.530.420 |
| 03 sept. 2020 | 1,0310 | 1,0675 | 1,0270 | 1,0355 | 1,0355 | 13.314.724 |
| 02 sept. 2020 | 1,0450 | 1,0450 | 1,0105 | 1,0110 | 1,0110 | 5.444.375 |
| 01 sept. 2020 | 1,0735 | 1,0735 | 1,0195 | 1,0375 | 1,0375 | 4.417.556 |
| 31 ago. 2020 | 1,1000 | 1,1060 | 1,0555 | 1,0555 | 1,0555 | 4.248.447 |
| 28 ago. 2020 | 1,0435 | 1,0925 | 1,0435 | 1,0895 | 1,0895 | 5.804.910 |
| 27 ago. 2020 | 1,0420 | 1,0610 | 1,0310 | 1,0310 | 1,0310 | 5.434.285 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
