MCE - Delayed Quote • EUR
CaixaBank, S.A. (CABK.MC)
At close: April 19 at 5:40 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.7620 | 4.8130 | 4.7220 | 4.8060 | 4.8060 | 13,384,463 |
| Apr 18, 2024 | 4.7260 | 4.8240 | 4.7150 | 4.8240 | 4.8240 | 14,884,288 |
| Apr 17, 2024 | 4.6400 | 4.7260 | 4.6400 | 4.6940 | 4.6940 | 8,692,863 |
| Apr 16, 2024 | 4.6510 | 4.6710 | 4.6010 | 4.6260 | 4.6260 | 11,358,957 |
| Apr 15, 2024 | 4.6570 | 4.7350 | 4.6520 | 4.7020 | 4.7020 | 12,860,186 |
| Apr 12, 2024 | 4.6500 | 4.6850 | 4.6170 | 4.6680 | 4.6680 | 14,289,234 |
| Apr 11, 2024 | 4.7960 | 4.8050 | 4.6240 | 4.6400 | 4.6400 | 24,323,520 |
| Apr 10, 2024 | 4.7320 | 4.8170 | 4.7320 | 4.7890 | 4.7890 | 16,829,475 |
| Apr 9, 2024 | 4.8000 | 4.8040 | 4.7180 | 4.7180 | 4.7180 | 17,312,865 |
| Apr 8, 2024 | 4.6800 | 4.7750 | 4.6630 | 4.7690 | 4.7690 | 20,329,154 |
| Apr 5, 2024 | 4.6200 | 4.6730 | 4.5900 | 4.6730 | 4.6730 | 23,101,595 |
| Apr 4, 2024 | 4.5900 | 4.6960 | 4.5880 | 4.6820 | 4.6820 | 38,108,784 |
| Apr 3, 2024 | 4.5800 | 4.6100 | 4.5350 | 4.5920 | 4.5920 | 28,312,322 |
| Apr 2, 2024 | 4.5220 | 4.5860 | 4.5200 | 4.5840 | 4.5840 | 15,503,658 |
| Mar 28, 2024 | 0.3919 Dividend | |||||
| Mar 28, 2024 | 4.5000 | 4.5600 | 4.4700 | 4.4930 | 4.4930 | 22,705,589 |
| Mar 27, 2024 | 4.8400 | 4.8900 | 4.8350 | 4.8650 | 4.4731 | 26,245,766 |
| Mar 26, 2024 | 4.8000 | 4.8400 | 4.7920 | 4.8300 | 4.4409 | 22,379,107 |
| Mar 25, 2024 | 4.7400 | 4.8000 | 4.7350 | 4.7820 | 4.3968 | 17,745,927 |
| Mar 22, 2024 | 4.7400 | 4.7690 | 4.7230 | 4.7380 | 4.3563 | 60,895,605 |
| Mar 21, 2024 | 4.7500 | 4.7540 | 4.6960 | 4.7330 | 4.3517 | 15,740,391 |
| Mar 20, 2024 | 4.6900 | 4.7380 | 4.6780 | 4.7290 | 4.3481 | 17,723,573 |
| Mar 19, 2024 | 4.5900 | 4.6700 | 4.5880 | 4.6680 | 4.2920 | 18,809,807 |
| Mar 18, 2024 | 4.5000 | 4.5900 | 4.4800 | 4.5670 | 4.1991 | 25,796,448 |
| Mar 15, 2024 | 4.4100 | 4.5050 | 4.3950 | 4.5010 | 4.1384 | 46,245,074 |
| Mar 14, 2024 | 4.4600 | 4.4600 | 4.3710 | 4.3880 | 4.0345 | 13,744,089 |
| Mar 13, 2024 | 4.4200 | 4.4850 | 4.4150 | 4.4550 | 4.0961 | 12,014,824 |
| Mar 12, 2024 | 4.4100 | 4.4460 | 4.3900 | 4.4180 | 4.0621 | 13,951,852 |
| Mar 11, 2024 | 4.3700 | 4.4130 | 4.3450 | 4.4060 | 4.0511 | 14,269,454 |
| Mar 8, 2024 | 4.3950 | 4.4400 | 4.3390 | 4.3680 | 4.0161 | 13,646,233 |
| Mar 7, 2024 | 4.4000 | 4.4390 | 4.3070 | 4.3800 | 4.0272 | 17,147,080 |
| Mar 6, 2024 | 4.3300 | 4.4350 | 4.3300 | 4.3870 | 4.0336 | 14,391,571 |
| Mar 5, 2024 | 4.2950 | 4.3370 | 4.2810 | 4.3370 | 3.9876 | 11,155,113 |
| Mar 4, 2024 | 4.2590 | 4.3200 | 4.2500 | 4.3000 | 3.9536 | 11,878,017 |
| Mar 1, 2024 | 4.1750 | 4.2750 | 4.1640 | 4.2540 | 3.9113 | 17,970,731 |
| Feb 29, 2024 | 4.1710 | 4.2300 | 4.1570 | 4.1700 | 3.8341 | 50,885,043 |
| Feb 28, 2024 | 4.1600 | 4.2020 | 4.1540 | 4.1670 | 3.8313 | 10,818,248 |
| Feb 27, 2024 | 4.1240 | 4.1780 | 4.1200 | 4.1690 | 3.8332 | 9,182,546 |
| Feb 26, 2024 | 4.1080 | 4.1700 | 4.1030 | 4.1440 | 3.8102 | 7,896,889 |
| Feb 23, 2024 | 4.0870 | 4.1160 | 4.0660 | 4.1040 | 3.7734 | 8,278,223 |
| Feb 22, 2024 | 4.1180 | 4.1400 | 4.0870 | 4.0870 | 3.7578 | 8,869,639 |
| Feb 21, 2024 | 4.0950 | 4.1400 | 4.0930 | 4.0990 | 3.7688 | 8,847,930 |
| Feb 20, 2024 | 4.0440 | 4.1000 | 4.0310 | 4.1000 | 3.7697 | 14,676,659 |
| Feb 19, 2024 | 3.9810 | 4.0460 | 3.9780 | 4.0380 | 3.7127 | 7,284,219 |
| Feb 16, 2024 | 3.9920 | 4.0040 | 3.9520 | 3.9630 | 3.6438 | 8,776,102 |
| Feb 15, 2024 | 3.9900 | 4.0300 | 3.9260 | 3.9660 | 3.6465 | 7,581,871 |
| Feb 14, 2024 | 4.0210 | 4.0410 | 3.9830 | 3.9910 | 3.6695 | 8,992,203 |
| Feb 13, 2024 | 3.9200 | 4.0280 | 3.8990 | 4.0240 | 3.6998 | 13,304,701 |
| Feb 12, 2024 | 3.9460 | 3.9610 | 3.8900 | 3.9190 | 3.6033 | 7,368,168 |
| Feb 9, 2024 | 3.9500 | 3.9740 | 3.9170 | 3.9270 | 3.6107 | 12,231,330 |
| Feb 8, 2024 | 3.9200 | 3.9820 | 3.9120 | 3.9550 | 3.6364 | 8,108,519 |
| Feb 7, 2024 | 3.9280 | 3.9480 | 3.8800 | 3.9050 | 3.5904 | 11,485,211 |
| Feb 6, 2024 | 3.9000 | 4.0480 | 3.8860 | 3.9470 | 3.6290 | 14,752,555 |
| Feb 5, 2024 | 3.9460 | 3.9630 | 3.8720 | 3.8720 | 3.5601 | 11,997,824 |
| Feb 2, 2024 | 3.9700 | 3.9750 | 3.8050 | 3.9130 | 3.5978 | 24,863,939 |
| Feb 1, 2024 | 3.9300 | 3.9910 | 3.8820 | 3.9190 | 3.6033 | 11,360,769 |
| Jan 31, 2024 | 3.9780 | 4.0200 | 3.9450 | 3.9540 | 3.6355 | 10,717,017 |
| Jan 30, 2024 | 3.8600 | 3.9770 | 3.8470 | 3.9650 | 3.6456 | 9,068,259 |
| Jan 29, 2024 | 3.8650 | 3.8820 | 3.8370 | 3.8620 | 3.5509 | 7,620,074 |
| Jan 26, 2024 | 3.8490 | 3.8760 | 3.8400 | 3.8550 | 3.5445 | 6,304,686 |
| Jan 25, 2024 | 3.8500 | 3.8690 | 3.7830 | 3.8390 | 3.5297 | 12,567,312 |
| Jan 24, 2024 | 3.9220 | 3.9410 | 3.9130 | 3.9360 | 3.6189 | 7,379,515 |
| Jan 23, 2024 | 3.9240 | 3.9390 | 3.8820 | 3.9050 | 3.5904 | 8,234,327 |
| Jan 22, 2024 | 3.8720 | 3.9240 | 3.8660 | 3.9150 | 3.5996 | 6,841,225 |
| Jan 19, 2024 | 3.8570 | 3.8590 | 3.8240 | 3.8330 | 3.5242 | 6,997,988 |
| Jan 18, 2024 | 3.8430 | 3.8670 | 3.8080 | 3.8320 | 3.5233 | 15,982,211 |
| Jan 17, 2024 | 3.8960 | 3.8960 | 3.8090 | 3.8300 | 3.5215 | 10,491,366 |
| Jan 16, 2024 | 3.9160 | 3.9220 | 3.8630 | 3.9090 | 3.5941 | 7,455,045 |
| Jan 15, 2024 | 3.9090 | 3.9280 | 3.9060 | 3.9270 | 3.6107 | 5,396,104 |
| Jan 12, 2024 | 3.9000 | 3.9460 | 3.8990 | 3.9100 | 3.5950 | 7,990,362 |
| Jan 11, 2024 | 3.8990 | 3.9370 | 3.8810 | 3.8810 | 3.5684 | 12,449,406 |
| Jan 10, 2024 | 3.9280 | 3.9340 | 3.8660 | 3.8660 | 3.5546 | 13,431,135 |
| Jan 9, 2024 | 4.0000 | 4.0110 | 3.8950 | 3.9280 | 3.6116 | 18,514,261 |
| Jan 8, 2024 | 4.0130 | 4.0780 | 4.0050 | 4.0580 | 3.7311 | 9,251,727 |
| Jan 5, 2024 | 3.9500 | 4.0430 | 3.9230 | 4.0110 | 3.6879 | 13,308,750 |
| Jan 4, 2024 | 3.8860 | 3.9560 | 3.8500 | 3.9550 | 3.6364 | 8,388,949 |
| Jan 3, 2024 | 3.8400 | 3.8930 | 3.8370 | 3.8800 | 3.5674 | 13,166,851 |
| Jan 2, 2024 | 3.7500 | 3.8350 | 3.7400 | 3.8260 | 3.5178 | 10,344,874 |
| Dec 29, 2023 | 3.7100 | 3.7340 | 3.7100 | 3.7260 | 3.4259 | 6,451,135 |
| Dec 28, 2023 | 3.7300 | 3.7350 | 3.7020 | 3.7110 | 3.4121 | 7,619,068 |
| Dec 27, 2023 | 3.7110 | 3.7470 | 3.7040 | 3.7320 | 3.4314 | 9,483,392 |
| Dec 22, 2023 | 3.7440 | 3.7560 | 3.7080 | 3.7230 | 3.4231 | 7,422,863 |
| Dec 21, 2023 | 3.7070 | 3.7540 | 3.7040 | 3.7370 | 3.4360 | 6,715,403 |
| Dec 20, 2023 | 3.7400 | 3.7410 | 3.6970 | 3.7190 | 3.4194 | 9,268,154 |
| Dec 19, 2023 | 3.7410 | 3.7740 | 3.7060 | 3.7300 | 3.4295 | 7,911,276 |
| Dec 18, 2023 | 3.7220 | 3.7880 | 3.7200 | 3.7460 | 3.4442 | 13,835,779 |
| Dec 15, 2023 | 3.7970 | 3.8150 | 3.6660 | 3.7160 | 3.4167 | 26,651,358 |
| Dec 14, 2023 | 3.8800 | 3.8950 | 3.7430 | 3.7820 | 3.4773 | 23,672,148 |
| Dec 13, 2023 | 3.8680 | 3.9010 | 3.8540 | 3.8790 | 3.5665 | 12,325,301 |
| Dec 12, 2023 | 3.9190 | 3.9240 | 3.8490 | 3.8660 | 3.5546 | 10,911,164 |
| Dec 11, 2023 | 3.9250 | 3.9410 | 3.8800 | 3.9090 | 3.5941 | 17,680,026 |
| Dec 8, 2023 | 3.9380 | 3.9490 | 3.8360 | 3.9130 | 3.5978 | 15,606,040 |
| Dec 7, 2023 | 4.0900 | 4.0930 | 3.9060 | 3.9390 | 3.6217 | 19,076,476 |
| Dec 6, 2023 | 4.1800 | 4.1940 | 4.0950 | 4.0960 | 3.7660 | 9,003,301 |
| Dec 5, 2023 | 4.1660 | 4.1960 | 4.1550 | 4.1650 | 3.8295 | 9,552,367 |
| Dec 4, 2023 | 4.1180 | 4.1690 | 4.0950 | 4.1610 | 3.8258 | 8,901,313 |
| Dec 1, 2023 | 4.1490 | 4.1690 | 4.1120 | 4.1120 | 3.7808 | 9,297,897 |
| Nov 30, 2023 | 4.2000 | 4.2230 | 4.1130 | 4.1310 | 3.7982 | 22,160,194 |
| Nov 29, 2023 | 4.1900 | 4.2300 | 4.1730 | 4.1970 | 3.8589 | 10,347,093 |
| Nov 28, 2023 | 4.1550 | 4.1990 | 4.1540 | 4.1900 | 3.8525 | 10,594,803 |
| Nov 27, 2023 | 4.1530 | 4.1860 | 4.1520 | 4.1550 | 3.8203 | 21,327,680 |
| Nov 24, 2023 | 4.1480 | 4.1800 | 4.1480 | 4.1530 | 3.8185 | 5,794,386 |
| Nov 23, 2023 | 4.1260 | 4.1600 | 4.1200 | 4.1540 | 3.8194 | 14,364,420 |
| Nov 22, 2023 | 4.1040 | 4.1460 | 4.1040 | 4.1310 | 3.7982 | 13,279,087 |
| Nov 21, 2023 | 4.0910 | 4.1110 | 4.0670 | 4.1040 | 3.7734 | 7,338,791 |
| Nov 20, 2023 | 4.0490 | 4.1300 | 4.0490 | 4.1020 | 3.7716 | 12,930,091 |
| Nov 17, 2023 | 4.0400 | 4.0730 | 4.0040 | 4.0490 | 3.7228 | 22,325,815 |
| Nov 16, 2023 | 4.0170 | 4.0850 | 4.0170 | 4.0380 | 3.7127 | 12,911,681 |
| Nov 15, 2023 | 3.9750 | 4.0120 | 3.9490 | 4.0110 | 3.6879 | 14,927,249 |
| Nov 14, 2023 | 3.9300 | 3.9810 | 3.9110 | 3.9520 | 3.6336 | 15,194,105 |
| Nov 13, 2023 | 3.8650 | 3.9340 | 3.8650 | 3.9270 | 3.6107 | 10,460,954 |
| Nov 10, 2023 | 3.8570 | 3.9010 | 3.8390 | 3.8560 | 3.5454 | 10,462,369 |
| Nov 9, 2023 | 3.8090 | 3.8660 | 3.7970 | 3.8660 | 3.5546 | 11,902,540 |
| Nov 8, 2023 | 3.7520 | 3.8150 | 3.7350 | 3.7930 | 3.4875 | 11,085,209 |
| Nov 7, 2023 | 3.8040 | 3.8320 | 3.7550 | 3.7650 | 3.4617 | 9,308,606 |
| Nov 6, 2023 | 3.7960 | 3.8380 | 3.7790 | 3.8180 | 3.5104 | 11,181,419 |
| Nov 3, 2023 | 3.8000 | 3.8380 | 3.7860 | 3.7860 | 3.4810 | 13,535,763 |
| Nov 2, 2023 | 3.7960 | 3.8280 | 3.7430 | 3.7840 | 3.4792 | 14,329,230 |
| Nov 1, 2023 | 3.8380 | 3.8580 | 3.7940 | 3.7950 | 3.4893 | 11,693,831 |
| Oct 31, 2023 | 3.8650 | 3.9160 | 3.8270 | 3.8350 | 3.5261 | 14,660,310 |
| Oct 30, 2023 | 3.8080 | 3.8770 | 3.8030 | 3.8620 | 3.5509 | 14,605,762 |
| Oct 27, 2023 | 3.8260 | 3.8370 | 3.6880 | 3.8030 | 3.4966 | 20,021,911 |
| Oct 26, 2023 | 3.6250 | 3.7400 | 3.6150 | 3.7190 | 3.4194 | 16,153,003 |
| Oct 25, 2023 | 3.6300 | 3.6510 | 3.6070 | 3.6320 | 3.3394 | 12,124,410 |
| Oct 24, 2023 | 3.7550 | 3.7760 | 3.6210 | 3.6280 | 3.3357 | 11,992,257 |
| Oct 23, 2023 | 3.8200 | 3.8280 | 3.7420 | 3.7440 | 3.4424 | 9,597,202 |
| Oct 20, 2023 | 3.8210 | 3.8500 | 3.7830 | 3.8000 | 3.4939 | 12,452,631 |
| Oct 19, 2023 | 3.7830 | 3.8540 | 3.7550 | 3.8540 | 3.5435 | 13,923,385 |
| Oct 18, 2023 | 3.8030 | 3.8200 | 3.7800 | 3.7800 | 3.4755 | 8,853,555 |
| Oct 17, 2023 | 3.7900 | 3.8150 | 3.7740 | 3.7880 | 3.4829 | 6,505,632 |
| Oct 16, 2023 | 3.8030 | 3.8180 | 3.7820 | 3.7920 | 3.4865 | 10,344,466 |
| Oct 13, 2023 | 3.8290 | 3.8560 | 3.7770 | 3.7870 | 3.4819 | 9,494,649 |
| Oct 12, 2023 | 3.8520 | 3.8630 | 3.8060 | 3.8280 | 3.5196 | 6,480,664 |
| Oct 11, 2023 | 3.8200 | 3.8650 | 3.8150 | 3.8460 | 3.5362 | 7,664,788 |
| Oct 10, 2023 | 3.7920 | 3.8520 | 3.7920 | 3.8330 | 3.5242 | 11,651,014 |
| Oct 9, 2023 | 3.7670 | 3.8060 | 3.7350 | 3.7760 | 3.4718 | 7,110,845 |
| Oct 6, 2023 | 3.7350 | 3.8200 | 3.7320 | 3.8190 | 3.5114 | 9,317,905 |
| Oct 5, 2023 | 3.7320 | 3.7570 | 3.7060 | 3.7340 | 3.4332 | 4,922,444 |
| Oct 4, 2023 | 3.7060 | 3.7480 | 3.6830 | 3.7020 | 3.4038 | 6,827,956 |
| Oct 3, 2023 | 3.7720 | 3.8330 | 3.7180 | 3.7220 | 3.4222 | 9,384,664 |
| Oct 2, 2023 | 3.7920 | 3.8370 | 3.7620 | 3.7720 | 3.4681 | 10,706,329 |
| Sep 29, 2023 | 3.7700 | 3.8300 | 3.7700 | 3.7860 | 3.4810 | 14,426,071 |
| Sep 28, 2023 | 3.7300 | 3.7790 | 3.6950 | 3.7660 | 3.4626 | 11,249,355 |
| Sep 27, 2023 | 3.6950 | 3.7630 | 3.6910 | 3.7180 | 3.4185 | 7,898,422 |
| Sep 26, 2023 | 3.6200 | 3.7090 | 3.6120 | 3.7010 | 3.4029 | 10,945,260 |
| Sep 25, 2023 | 3.6550 | 3.7020 | 3.6040 | 3.6200 | 3.3284 | 8,213,598 |
| Sep 22, 2023 | 3.6500 | 3.7290 | 3.6450 | 3.6690 | 3.3734 | 10,309,307 |
| Sep 21, 2023 | 3.5900 | 3.6590 | 3.5840 | 3.6550 | 3.3606 | 9,548,287 |
| Sep 20, 2023 | 3.5790 | 3.6350 | 3.5700 | 3.6130 | 3.3220 | 8,090,920 |
| Sep 19, 2023 | 3.5540 | 3.5840 | 3.5490 | 3.5780 | 3.2898 | 6,284,463 |
| Sep 18, 2023 | 3.5610 | 3.5830 | 3.5330 | 3.5540 | 3.2677 | 9,018,227 |
| Sep 15, 2023 | 3.6180 | 3.6200 | 3.5190 | 3.5440 | 3.2585 | 18,608,897 |
| Sep 14, 2023 | 3.5550 | 3.6160 | 3.5170 | 3.5970 | 3.3072 | 10,041,588 |
| Sep 13, 2023 | 3.5930 | 3.6100 | 3.5300 | 3.5420 | 3.2567 | 8,616,352 |
| Sep 12, 2023 | 3.5980 | 3.6100 | 3.5790 | 3.5940 | 3.3045 | 7,191,513 |
| Sep 11, 2023 | 3.5740 | 3.5970 | 3.5490 | 3.5820 | 3.2935 | 8,673,082 |
| Sep 8, 2023 | 3.5310 | 3.5680 | 3.4930 | 3.5550 | 3.2686 | 7,989,780 |
| Sep 7, 2023 | 3.5800 | 3.5960 | 3.5030 | 3.5200 | 3.2364 | 12,038,980 |
| Sep 6, 2023 | 3.6240 | 3.6380 | 3.5580 | 3.5910 | 3.3017 | 9,339,543 |
| Sep 5, 2023 | 3.6460 | 3.6730 | 3.5970 | 3.6430 | 3.3495 | 11,220,753 |
| Sep 4, 2023 | 3.7000 | 3.7030 | 3.6310 | 3.6410 | 3.3477 | 7,942,597 |
| Sep 1, 2023 | 3.7400 | 3.7540 | 3.6760 | 3.6860 | 3.3891 | 8,876,297 |
| Aug 31, 2023 | 3.8710 | 3.8760 | 3.7260 | 3.7340 | 3.4332 | 20,454,705 |
| Aug 30, 2023 | 3.8670 | 3.9070 | 3.8660 | 3.8680 | 3.5564 | 7,724,094 |
| Aug 29, 2023 | 3.8380 | 3.8720 | 3.8320 | 3.8570 | 3.5463 | 6,859,859 |
| Aug 28, 2023 | 3.8170 | 3.8370 | 3.8120 | 3.8300 | 3.5215 | 882,505 |
| Aug 25, 2023 | 3.8030 | 3.8280 | 3.7770 | 3.7850 | 3.4801 | 4,102,001 |
| Aug 24, 2023 | 3.7870 | 3.8160 | 3.7760 | 3.8050 | 3.4985 | 7,288,895 |
| Aug 23, 2023 | 3.8070 | 3.8420 | 3.7620 | 3.7620 | 3.4590 | 4,421,451 |
| Aug 22, 2023 | 3.8010 | 3.8400 | 3.8000 | 3.8070 | 3.5003 | 4,599,916 |
| Aug 21, 2023 | 3.8000 | 3.8530 | 3.7870 | 3.7870 | 3.4819 | 5,011,149 |
| Aug 18, 2023 | 3.7790 | 3.8080 | 3.7670 | 3.8050 | 3.4985 | 6,542,236 |
| Aug 17, 2023 | 3.7700 | 3.8270 | 3.7530 | 3.7960 | 3.4902 | 5,586,280 |
| Aug 16, 2023 | 3.7960 | 3.8160 | 3.7680 | 3.7700 | 3.4663 | 4,355,496 |
| Aug 15, 2023 | 3.8300 | 3.8350 | 3.7860 | 3.8110 | 3.5040 | 3,165,712 |
| Aug 14, 2023 | 3.8260 | 3.8550 | 3.8130 | 3.8210 | 3.5132 | 10,498,873 |
| Aug 11, 2023 | 3.8090 | 3.8610 | 3.8080 | 3.8390 | 3.5297 | 7,456,962 |
| Aug 10, 2023 | 3.7920 | 3.8340 | 3.7840 | 3.8260 | 3.5178 | 8,478,564 |
| Aug 9, 2023 | 3.7900 | 3.7960 | 3.7500 | 3.7740 | 3.4700 | 6,027,872 |
| Aug 8, 2023 | 3.7130 | 3.7820 | 3.6780 | 3.7390 | 3.4378 | 10,446,395 |
| Aug 7, 2023 | 3.7420 | 3.8000 | 3.7340 | 3.7950 | 3.4893 | 7,037,428 |
| Aug 4, 2023 | 3.7460 | 3.7660 | 3.7190 | 3.7420 | 3.4406 | 6,274,574 |
| Aug 3, 2023 | 3.6100 | 3.7320 | 3.6100 | 3.7300 | 3.4295 | 11,411,563 |
| Aug 2, 2023 | 3.6310 | 3.6400 | 3.5840 | 3.6090 | 3.3183 | 11,163,769 |
| Aug 1, 2023 | 3.6680 | 3.7050 | 3.6420 | 3.6560 | 3.3615 | 10,161,048 |
| Jul 31, 2023 | 3.7160 | 3.7180 | 3.6510 | 3.6690 | 3.3734 | 13,563,946 |
| Jul 28, 2023 | 3.8090 | 3.8610 | 3.6900 | 3.6990 | 3.4010 | 21,032,707 |
| Jul 27, 2023 | 3.8200 | 3.8400 | 3.7410 | 3.7600 | 3.4571 | 15,056,566 |
| Jul 26, 2023 | 3.8270 | 3.8600 | 3.7680 | 3.8030 | 3.4966 | 7,574,041 |
| Jul 25, 2023 | 3.7930 | 3.8330 | 3.7800 | 3.8260 | 3.5178 | 5,868,817 |
| Jul 24, 2023 | 3.7200 | 3.7880 | 3.6780 | 3.7880 | 3.4829 | 11,071,591 |
| Jul 21, 2023 | 3.8340 | 3.8460 | 3.7700 | 3.8090 | 3.5022 | 9,204,545 |
| Jul 20, 2023 | 3.8100 | 3.8800 | 3.8090 | 3.8230 | 3.5150 | 9,112,303 |
| Jul 19, 2023 | 3.8600 | 3.8710 | 3.7790 | 3.8120 | 3.5049 | 7,268,295 |
| Jul 18, 2023 | 3.8390 | 3.8600 | 3.8010 | 3.8500 | 3.5399 | 6,205,955 |
| Jul 17, 2023 | 3.7840 | 3.8420 | 3.7810 | 3.8260 | 3.5178 | 7,061,659 |
| Jul 14, 2023 | 3.8100 | 3.8460 | 3.7980 | 3.8000 | 3.4939 | 8,021,898 |
| Jul 13, 2023 | 3.8060 | 3.8350 | 3.7850 | 3.8110 | 3.5040 | 7,988,874 |
| Jul 12, 2023 | 3.8000 | 3.8320 | 3.7810 | 3.8200 | 3.5123 | 11,473,359 |
| Jul 11, 2023 | 3.6980 | 3.7930 | 3.6930 | 3.7930 | 3.4875 | 11,810,891 |
| Jul 10, 2023 | 3.6800 | 3.7160 | 3.6730 | 3.6890 | 3.3918 | 6,098,893 |
| Jul 7, 2023 | 3.6760 | 3.7160 | 3.6480 | 3.6920 | 3.3946 | 6,438,535 |
| Jul 6, 2023 | 3.6500 | 3.6900 | 3.6320 | 3.6700 | 3.3744 | 10,752,486 |
| Jul 5, 2023 | 3.7020 | 3.7240 | 3.6590 | 3.6910 | 3.3937 | 9,932,753 |
| Jul 4, 2023 | 3.8300 | 3.8400 | 3.7040 | 3.7190 | 3.4194 | 11,786,219 |
| Jul 3, 2023 | 3.7850 | 3.8270 | 3.7670 | 3.8210 | 3.5132 | 10,688,829 |
| Jun 30, 2023 | 3.7900 | 3.8320 | 3.7840 | 3.7870 | 3.4819 | 20,765,771 |
| Jun 29, 2023 | 3.7240 | 3.7890 | 3.7240 | 3.7820 | 3.4773 | 8,137,481 |
| Jun 28, 2023 | 3.7230 | 3.7520 | 3.6640 | 3.7120 | 3.4130 | 10,362,057 |
| Jun 27, 2023 | 3.6760 | 3.7360 | 3.6660 | 3.7230 | 3.4231 | 11,526,919 |
| Jun 26, 2023 | 3.6490 | 3.6500 | 3.5720 | 3.6290 | 3.3367 | 8,633,925 |
| Jun 23, 2023 | 3.6860 | 3.7040 | 3.6290 | 3.6500 | 3.3560 | 7,928,563 |
| Jun 22, 2023 | 3.7430 | 3.7430 | 3.6900 | 3.7120 | 3.4130 | 6,406,330 |
| Jun 21, 2023 | 3.7100 | 3.8190 | 3.7100 | 3.7840 | 3.4792 | 8,872,011 |
| Jun 20, 2023 | 3.7390 | 3.7630 | 3.7010 | 3.7040 | 3.4056 | 8,105,025 |
| Jun 19, 2023 | 3.7400 | 3.7800 | 3.7280 | 3.7480 | 3.4461 | 11,070,099 |
| Jun 16, 2023 | 3.7000 | 3.8000 | 3.6900 | 3.7500 | 3.4479 | 44,106,187 |
| Jun 15, 2023 | 3.6440 | 3.7000 | 3.6330 | 3.6970 | 3.3992 | 10,059,733 |
| Jun 14, 2023 | 3.6000 | 3.6780 | 3.5800 | 3.6610 | 3.3661 | 14,213,307 |
| Jun 13, 2023 | 3.6270 | 3.6270 | 3.5480 | 3.5950 | 3.3054 | 8,784,306 |
| Jun 12, 2023 | 3.6110 | 3.6340 | 3.5760 | 3.6080 | 3.3174 | 5,131,081 |
| Jun 9, 2023 | 3.6430 | 3.6530 | 3.5710 | 3.5980 | 3.3082 | 7,006,488 |
| Jun 8, 2023 | 3.6330 | 3.6850 | 3.6330 | 3.6470 | 3.3532 | 6,976,446 |
| Jun 7, 2023 | 3.6110 | 3.6370 | 3.5830 | 3.6130 | 3.3220 | 5,406,399 |
| Jun 6, 2023 | 3.5880 | 3.6090 | 3.5700 | 3.6080 | 3.3174 | 6,645,385 |
| Jun 5, 2023 | 3.6310 | 3.6890 | 3.5980 | 3.6100 | 3.3192 | 10,977,895 |
| Jun 2, 2023 | 3.5700 | 3.6440 | 3.5650 | 3.6310 | 3.3385 | 11,801,127 |
| Jun 1, 2023 | 3.4620 | 3.5650 | 3.4610 | 3.5470 | 3.2613 | 9,594,278 |
| May 31, 2023 | 3.5000 | 3.5490 | 3.4230 | 3.4270 | 3.1509 | 45,209,253 |
| May 30, 2023 | 3.5510 | 3.6410 | 3.5320 | 3.5360 | 3.2512 | 10,286,513 |
| May 29, 2023 | 3.6000 | 3.6200 | 3.5110 | 3.5660 | 3.2787 | 5,626,897 |
| May 26, 2023 | 3.5200 | 3.5770 | 3.4870 | 3.5640 | 3.2769 | 9,134,534 |
| May 25, 2023 | 3.5180 | 3.5400 | 3.4690 | 3.5070 | 3.2245 | 10,064,852 |
| May 24, 2023 | 3.4800 | 3.4900 | 3.4290 | 3.4780 | 3.1978 | 6,091,140 |
| May 23, 2023 | 3.4800 | 3.5080 | 3.4590 | 3.5080 | 3.2254 | 6,922,942 |
| May 22, 2023 | 3.3970 | 3.4770 | 3.3970 | 3.4770 | 3.1969 | 8,136,974 |
| May 19, 2023 | 3.4200 | 3.4510 | 3.3850 | 3.4030 | 3.1289 | 6,914,872 |
| May 18, 2023 | 3.4100 | 3.4280 | 3.3960 | 3.4110 | 3.1362 | 6,104,885 |
| May 17, 2023 | 3.3170 | 3.3870 | 3.3070 | 3.3840 | 3.1114 | 7,424,858 |
| May 16, 2023 | 3.3450 | 3.3620 | 3.3290 | 3.3310 | 3.0627 | 9,280,465 |
| May 15, 2023 | 3.3950 | 3.4120 | 3.3360 | 3.3610 | 3.0903 | 6,587,945 |
| May 12, 2023 | 3.3500 | 3.3760 | 3.3430 | 3.3550 | 3.0847 | 7,771,895 |
| May 11, 2023 | 3.3390 | 3.3620 | 3.2810 | 3.3240 | 3.0562 | 10,066,165 |
| May 10, 2023 | 3.3780 | 3.3980 | 3.3250 | 3.3420 | 3.0728 | 7,667,514 |
| May 9, 2023 | 3.3270 | 3.3500 | 3.2870 | 3.3430 | 3.0737 | 17,868,619 |
| May 8, 2023 | 3.2590 | 3.3750 | 3.2370 | 3.3660 | 3.0949 | 11,457,624 |
| May 5, 2023 | 3.1830 | 3.2670 | 3.1540 | 3.2120 | 2.9533 | 27,164,262 |
| May 4, 2023 | 3.2000 | 3.2100 | 3.1230 | 3.1680 | 2.9128 | 11,692,096 |
| May 3, 2023 | 3.2900 | 3.3020 | 3.1940 | 3.2180 | 2.9588 | 12,015,593 |
| May 2, 2023 | 3.3700 | 3.3950 | 3.2580 | 3.2670 | 3.0038 | 11,664,454 |
| Apr 28, 2023 | 3.5500 | 3.5500 | 3.3440 | 3.3520 | 3.0820 | 17,412,336 |
| Apr 27, 2023 | 3.4540 | 3.5490 | 3.4300 | 3.5470 | 3.2613 | 10,219,916 |
| Apr 26, 2023 | 3.4630 | 3.4810 | 3.3780 | 3.4520 | 3.1739 | 8,606,169 |
| Apr 25, 2023 | 3.5040 | 3.5230 | 3.4670 | 3.4940 | 3.2125 | 8,688,835 |
| Apr 24, 2023 | 3.5600 | 3.5770 | 3.5320 | 3.5540 | 3.2677 | 7,560,698 |
| Apr 21, 2023 | 3.6180 | 3.6350 | 3.5640 | 3.5780 | 3.2898 | 12,072,085 |
| Apr 20, 2023 | 3.7000 | 3.7950 | 3.6410 | 3.6420 | 3.3486 | 12,589,358 |
| Apr 19, 2023 | 3.6150 | 3.6600 | 3.5810 | 3.6600 | 3.3652 | 19,530,026 |
Related Tickers
BKT.MC Bankinter, S.A.
7.25
-0.38%
UNI.MC Unicaja Banco, S.A.
1.1420
-0.95%
BNP.PA BNP Paribas SA
65.43
-0.05%
IES.DE Intesa Sanpaolo S.p.A.
3.3770
+0.96%
ACA.PA Crédit Agricole S.A.
14.04
+0.93%
UCG.MI UniCredit S.p.A.
35.28
+0.56%
BBAR Banco BBVA Argentina S.A.
8.57
+6.20%
BMED.MI Banca Mediolanum S.p.A.
10.17
-0.10%
CBK.DE Commerzbank AG
13.38
+0.07%
ISP.MI Intesa Sanpaolo S.p.A.
3.3770
+0.82%