U.S. Markets closed

CaixaBank, S.A. (CABK.MC)


MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
4.21-0.02 (-0.38%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 29, 20174.224.234.194.214.216,056,521
May 26, 20174.214.234.144.234.2310,806,567
May 25, 20174.304.314.214.234.2311,940,231
May 24, 20174.284.324.244.274.2710,398,493
May 23, 20174.144.274.134.274.2714,742,244
May 22, 20174.204.224.154.164.1610,593,438
May 19, 20174.184.264.164.224.2214,356,657
May 18, 20174.164.193.974.174.1740,811,404
May 17, 20174.304.334.164.164.1619,426,278
May 16, 20174.274.354.264.334.3318,985,682
May 15, 20174.224.284.224.284.2813,499,248
May 12, 20174.274.294.184.204.2024,512,106
May 11, 20174.294.304.214.254.2524,565,209
May 10, 20174.254.294.204.264.2618,569,751
May 09, 20174.324.364.244.254.2524,202,362
May 08, 20174.464.474.304.324.3228,721,945
May 05, 20174.284.454.264.434.4329,586,242
May 04, 20174.234.394.224.394.3944,524,881
May 03, 20174.174.224.164.224.2222,366,842
May 02, 20174.174.234.174.214.2155,447,406
Apr 28, 20174.074.184.034.174.1729,700,239
Apr 27, 20174.094.104.034.034.0322,224,827
Apr 26, 20174.144.174.104.124.1218,831,016
Apr 25, 20174.094.174.034.154.1532,316,910
Apr 24, 20174.104.194.044.104.1056,793,934
Apr 21, 20173.873.943.833.923.9219,964,686
Apr 20, 20173.823.893.813.853.8525,281,548
Apr 19, 20173.703.833.703.833.8356,875,208
Apr 18, 20173.743.773.693.703.7087,282,353
Apr 13, 20173.733.753.683.743.7414,117,780
Apr 12, 20173.813.823.743.753.75160,662,326
Apr 11, 20173.883.883.813.823.8260,908,094
Apr 11, 20170.06 Dividend
Apr 10, 20174.054.053.923.933.9330,697,093
Apr 07, 20174.034.064.014.054.05136,640,256
Apr 06, 20173.954.043.924.044.0419,400,282
Apr 05, 20173.964.023.953.983.9823,845,868
Apr 04, 20173.943.983.893.943.94127,995,697
Apr 03, 20174.024.033.923.933.9323,471,444
Mar 31, 20174.004.033.984.034.0324,177,786
Mar 30, 20173.994.033.984.034.0318,409,833
Mar 29, 20174.004.033.913.983.9828,830,172
Mar 28, 20173.934.003.924.004.0023,871,641
Mar 27, 20173.853.913.803.913.9122,426,470
Mar 24, 20173.903.923.883.923.9217,866,760
Mar 23, 20173.893.933.873.923.9224,413,897
Mar 22, 20173.823.933.733.893.8930,914,749
Mar 21, 20173.883.943.823.853.8521,164,373
Mar 20, 20173.863.903.843.853.8514,986,180
Mar 17, 20173.843.903.843.883.8833,611,725
Mar 16, 20173.853.903.833.873.8726,593,956
Mar 15, 20173.733.823.733.823.8228,961,068
Mar 14, 20173.753.763.703.733.7316,391,535
Mar 13, 20173.763.793.723.763.7617,209,972
Mar 10, 20173.633.773.623.763.7634,491,021
Mar 09, 20173.513.663.503.623.6230,661,119
Mar 08, 20173.463.513.453.493.4917,097,544
Mar 07, 20173.473.483.443.453.4515,375,595
Mar 06, 20173.443.493.433.473.4715,480,714
Mar 03, 20173.363.473.353.473.4723,429,565
Mar 02, 20173.413.423.373.393.3918,257,759
Mar 01, 20173.333.403.323.403.4024,797,990
Feb 28, 20173.253.303.243.303.3023,943,298
Feb 27, 20173.233.243.203.233.2328,591,518
Feb 24, 20173.323.333.173.213.2126,485,652
Feb 23, 20173.353.353.253.273.2725,053,060
Feb 22, 20173.403.423.313.333.3316,451,845
Feb 21, 20173.363.423.323.403.4022,965,261
Feb 20, 20173.403.423.353.363.3620,925,229
Feb 17, 20173.423.433.343.373.3716,705,730
Feb 16, 20173.413.423.393.413.4121,417,686
Feb 15, 20173.403.413.383.403.4016,065,496
Feb 14, 20173.363.393.343.373.3739,576,617
Feb 13, 20173.343.373.323.363.3614,172,294
Feb 10, 20173.413.413.323.333.3320,180,304
Feb 09, 20173.393.413.353.393.3930,389,887
Feb 08, 20173.423.443.293.363.3627,208,607
Feb 07, 20173.363.443.303.403.40375,622,006
Feb 06, 20173.533.563.453.463.4618,675,191
Feb 03, 20173.543.633.523.543.5424,733,083
Feb 02, 20173.403.543.353.503.5030,967,101
Feb 01, 20173.443.473.383.403.4017,087,049
Jan 31, 20173.413.483.383.383.3816,713,788
Jan 30, 20173.483.493.403.403.4016,550,978
Jan 27, 20173.493.513.423.503.5013,580,225
Jan 26, 20173.553.593.493.503.5033,337,368
Jan 25, 20173.393.593.393.563.5632,851,567
Jan 24, 20173.283.353.273.343.3417,648,339
Jan 23, 20173.313.323.263.293.2911,490,929
Jan 20, 20173.343.373.303.323.3215,971,326
Jan 19, 20173.273.333.243.323.3217,148,816
Jan 18, 20173.273.283.223.253.2528,971,415
Jan 17, 20173.283.313.253.253.2513,933,507
Jan 16, 20173.333.333.283.293.2915,592,729
Jan 13, 20173.283.353.273.353.3517,747,271
Jan 12, 20173.263.333.243.273.2716,488,994
Jan 11, 20173.303.323.263.283.2824,946,528
Jan 10, 20173.293.313.253.303.3010,223,391
Jan 09, 20173.333.333.273.293.299,819,900
Jan 06, 20173.313.333.273.313.318,172,478
*Close price adjusted for dividends and splits.
Loading more data...