La bourse est fermée

Bankia, S.A. (BKIA.MC)

MCE - MCE Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,6925-0,0145 (-0,85 %)
À la clôture : 5:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 mars 20211,71851,73301,67101,69251,69251 959 869
04 mars 20211,71001,72101,68801,70701,70701 614 681
03 mars 20211,70501,73751,68901,71401,71402 334 740
02 mars 20211,67001,72601,66001,70651,70651 911 520
01 mars 20211,66251,67651,65101,66001,66001 732 112
26 févr. 20211,65201,68551,63051,63451,63452 970 413
25 févr. 20211,63851,72301,63851,70301,70303 008 908
24 févr. 20211,63501,65701,63151,64501,64501 900 742
23 févr. 20211,60001,64401,59751,63501,63503 466 761
22 févr. 20211,60851,60851,58201,59351,59351 700 316
19 févr. 20211,57001,60851,57001,60851,60853 204 477
18 févr. 20211,58901,60901,57051,58151,58152 779 631
17 févr. 20211,59001,60751,57601,59751,59752 256 906
16 févr. 20211,58351,58751,56051,58251,58251 313 988
15 févr. 20211,55001,57501,54901,57401,57402 807 434
12 févr. 20211,51001,53601,50051,53251,53251 781 209
11 févr. 20211,53101,53801,50551,52451,52453 629 450
10 févr. 20211,51401,53551,50701,53151,53158 541 266
09 févr. 20211,49601,50901,48351,50901,50902 764 988
08 févr. 20211,52101,53201,50201,51201,51202 032 991
05 févr. 20211,47951,51801,47951,50801,50804 066 825
04 févr. 20211,45401,49201,45051,49101,49101 900 093
03 févr. 20211,44901,49051,44901,46001,46002 385 521
02 févr. 20211,41001,44951,39551,44401,44402 125 016
01 févr. 20211,40001,43501,39751,40651,40652 518 225
29 janv. 20211,41301,43851,37651,41851,41854 318 080
28 janv. 20211,32001,38851,32001,38051,38052 045 815
27 janv. 20211,35451,37351,32001,32201,32204 577 307
26 janv. 20211,35601,38551,35601,37801,37801 169 951
25 janv. 20211,42101,42151,35701,35901,35902 097 623
22 janv. 20211,43451,45201,40151,40201,40203 043 026
21 janv. 20211,46001,48301,45151,45951,45952 235 447
20 janv. 20211,49301,50351,44251,45801,45802 157 604
19 janv. 20211,57401,57401,49051,49451,49451 708 960
18 janv. 20211,52101,53251,51651,52051,52051 787 299
15 janv. 20211,58601,60051,50451,52651,52653 556 736
14 janv. 20211,60001,61651,58451,59001,59002 670 265
13 janv. 20211,59451,61751,59451,60951,60952 887 359
12 janv. 20211,57601,62151,57601,61501,61502 567 085
11 janv. 20211,59701,60851,55951,57001,57004 231 477
08 janv. 20211,60301,61401,58401,59701,59702 110 930
07 janv. 20211,54501,60651,51701,59701,59703 428 920
06 janv. 20211,47051,56001,47051,53901,53904 875 020
05 janv. 20211,44851,46601,43851,45701,45702 811 185
04 janv. 20211,47651,47651,42201,44851,44852 752 597
31 déc. 20201,43001,45351,43001,44901,44901 339 432
30 déc. 20201,43451,47001,43451,45401,45402 105 011
29 déc. 20201,46001,47501,44901,45351,45351 840 454
28 déc. 20201,48151,48151,44601,45501,45501 440 132
24 déc. 20201,48451,48501,45701,45851,4585616 363
23 déc. 20201,45001,47651,43051,47651,47651 724 372
22 déc. 20201,44651,46401,43551,44251,44251 271 425
21 déc. 20201,45051,48001,40701,44301,44305 302 145
18 déc. 20201,51351,52801,50101,50651,50653 838 817
17 déc. 20201,55501,56101,52401,53351,53357 523 265
16 déc. 20201,54001,58351,52801,54601,54603 625 509
15 déc. 20201,50651,56851,50201,56851,56853 753 465
14 déc. 20201,52701,55251,51201,51551,51553 611 049
11 déc. 20201,51701,52551,47651,50001,50003 927 169
10 déc. 20201,55451,57301,51501,52501,52504 670 505
09 déc. 20201,53101,56601,53101,54851,54852 940 090
08 déc. 20201,51751,55151,51551,52501,52504 380 087
07 déc. 20201,51251,54301,50751,52501,52503 345 934
04 déc. 20201,51251,54751,50551,52701,52705 900 102
03 déc. 20201,51701,52001,49101,51401,51404 872 291
02 déc. 20201,47701,52001,46251,51501,51507 902 585
01 déc. 20201,45451,48951,44501,47051,47053 358 225
30 nov. 20201,49351,49351,44101,44101,44106 447 513
27 nov. 20201,49351,50901,48551,49901,49902 839 616
26 nov. 20201,50501,53051,48601,49701,49702 163 874
25 nov. 20201,55001,57001,49651,52601,52603 544 404
24 nov. 20201,50551,54951,50051,54601,546012 270 167
23 nov. 20201,50101,51351,48701,50001,50003 817 613
20 nov. 20201,48201,49601,47901,48151,48153 651 451
19 nov. 20201,48501,51051,47501,48501,48505 561 548
18 nov. 20201,47951,52151,47051,51301,51305 197 665
17 nov. 20201,47001,48401,45801,48401,48408 606 877
16 nov. 20201,42001,48451,40601,47351,47356 383 293
13 nov. 20201,35001,40151,35001,38951,38955 165 625
12 nov. 20201,36151,38801,34501,37851,37856 359 795
11 nov. 20201,37201,41501,35351,38251,38257 548 865
10 nov. 20201,25001,38001,25001,37001,370010 631 963
09 nov. 20201,09351,26001,08801,25001,25008 603 781
06 nov. 20201,11001,13101,08251,08701,08703 883 142
05 nov. 20201,07501,11951,06401,11651,11654 629 605
04 nov. 20201,07651,10401,06451,07701,07704 965 054
03 nov. 20201,10001,11101,07801,10751,10754 503 176
02 nov. 20201,06201,09001,04601,08601,08604 078 906
30 oct. 20201,06301,07201,03151,05201,05205 733 103
29 oct. 20201,08801,08801,04801,06351,06356 770 562
28 oct. 20201,08601,09601,05501,06201,06205 096 983
27 oct. 20201,15851,16951,09051,09051,09055 337 592
26 oct. 20201,12601,16551,12601,14401,14402 220 056
23 oct. 20201,15101,16651,14351,15851,15852 575 705
22 oct. 20201,11401,15201,11101,13801,13803 415 546
21 oct. 20201,14601,17151,12851,13751,13753 717 968
20 oct. 20201,15001,17951,14101,14451,14453 551 414
19 oct. 20201,13751,16501,12851,15351,15355 094 433
16 oct. 20201,10501,14101,09901,13251,13253 564 427
15 oct. 20201,10901,13801,09201,12601,12604 867 890
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...