CABK.MC - CaixaBank, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20173.923.973.873.893.8918,413,450
Oct 19, 20173.923.973.873.893.8918,413,450
Oct 18, 20173.963.973.883.943.9420,130,874
Oct 17, 20173.934.003.923.953.9518,870,502
Oct 16, 20174.024.023.943.973.9714,593,058
Oct 13, 20174.074.074.024.044.0412,382,240
Oct 12, 20174.074.094.044.074.079,759,974
Oct 11, 20174.204.214.034.064.0635,185,617
Oct 10, 20174.134.174.014.054.0529,492,887
Oct 09, 20174.134.214.134.144.1421,856,978
Oct 06, 20170.000.000.000.000.00-
Oct 05, 20173.814.173.814.114.1157,025,435
Oct 04, 20174.094.113.823.913.9154,675,700
Oct 03, 20174.024.134.024.124.1222,525,646
Oct 02, 20174.144.214.014.054.0546,113,904
Sep 29, 20174.234.274.164.244.2418,156,630
Sep 28, 20174.314.384.244.244.2415,532,889
Sep 27, 20174.154.324.144.304.3022,873,966
Sep 26, 20174.094.144.074.124.1214,878,418
Sep 25, 20174.244.264.094.114.1117,787,253
Sep 22, 20174.244.294.214.274.2711,509,745
Sep 21, 20174.154.264.154.244.2415,379,515
Sep 20, 20174.224.254.124.154.1516,619,118
Sep 19, 20174.284.294.234.234.2313,233,950
Sep 18, 20174.324.374.254.274.2720,228,987
Sep 15, 20174.304.324.254.324.3218,610,465
Sep 14, 20174.314.344.284.324.329,262,893
Sep 13, 20174.264.364.264.344.3418,907,577
Sep 12, 20174.274.304.264.274.2712,210,742
Sep 11, 20174.194.264.194.254.2510,711,259
Sep 08, 20174.114.194.104.174.1713,835,073
Sep 07, 20174.134.174.104.114.1114,937,316
Sep 06, 20174.164.194.114.124.1225,862,993
Sep 05, 20174.324.354.214.214.2111,338,276
Sep 04, 20174.314.344.314.324.325,903,697
Sep 01, 20174.374.414.364.384.389,767,167
Aug 31, 20174.304.384.294.344.3411,154,826
Aug 30, 20174.314.344.274.294.297,256,792
Aug 29, 20174.314.344.264.264.2610,570,848
Aug 28, 20174.354.374.334.354.353,354,018
Aug 25, 20174.404.414.364.364.365,248,924
Aug 24, 20174.384.434.384.394.397,260,381
Aug 23, 20174.394.424.344.364.367,479,201
Aug 22, 20174.414.424.374.394.394,684,491
Aug 21, 20174.404.414.354.364.366,208,062
Aug 18, 20174.324.414.304.414.417,483,558
Aug 17, 20174.454.474.374.394.399,529,912
Aug 16, 20174.454.484.434.474.477,426,704
Aug 15, 20174.424.444.394.424.427,708,277
Aug 14, 20174.354.424.344.394.397,160,972
Aug 11, 20174.354.364.264.324.3215,547,740
Aug 10, 20174.414.474.374.384.3814,549,544
Aug 09, 20174.474.494.384.434.4310,985,163
Aug 08, 20174.484.514.484.504.5011,517,319
Aug 07, 20174.454.494.454.494.497,747,182
Aug 04, 20174.444.474.404.464.4611,938,389
Aug 03, 20174.414.444.364.434.4311,275,323
Aug 02, 20174.454.474.424.434.4313,009,855
Aug 01, 20174.424.484.394.454.4512,921,535
Jul 31, 20174.434.474.394.424.4217,122,316
Jul 28, 20174.374.464.364.444.4427,969,674
Jul 27, 20174.324.384.324.354.359,334,180
Jul 26, 20174.324.354.304.354.3516,178,982
Jul 25, 20174.254.374.244.334.3318,320,149
Jul 24, 20174.204.264.164.244.2416,719,841
Jul 21, 20174.184.224.164.194.1916,954,799
Jul 20, 20174.214.284.194.264.2617,866,271
Jul 19, 20174.254.254.174.204.2015,336,800
Jul 18, 20174.284.354.204.214.2113,537,711
Jul 17, 20174.334.334.284.324.3212,103,620
Jul 14, 20174.334.374.274.324.3212,018,236
Jul 13, 20174.274.344.264.324.3215,982,192
Jul 12, 20174.254.314.234.264.2612,737,254
Jul 11, 20174.294.304.224.234.2317,351,258
Jul 10, 20174.294.294.204.274.2713,536,013
Jul 07, 20174.324.344.254.264.2611,970,919
Jul 06, 20174.304.354.254.344.3417,216,804
Jul 05, 20174.344.394.314.314.3116,940,226
Jul 04, 20174.314.404.304.364.3623,527,175
Jul 03, 20174.214.364.214.354.3518,452,483
Jun 30, 20174.254.264.164.184.1821,604,913
Jun 29, 20174.344.394.254.264.2629,677,844
Jun 28, 20174.184.324.164.304.3031,070,484
Jun 27, 20174.074.214.064.214.2123,995,629
Jun 26, 20174.054.124.044.074.0724,928,836
Jun 23, 20174.094.124.004.034.0320,740,511
Jun 22, 20174.124.124.044.114.1116,045,958
Jun 21, 20174.114.144.034.144.1412,868,953
Jun 20, 20174.214.224.134.134.1313,554,755
Jun 19, 20174.124.204.124.184.1813,076,901
Jun 16, 20174.084.124.054.094.0923,162,358
Jun 15, 20174.014.073.994.064.0643,261,579
Jun 14, 20174.124.144.014.014.0117,171,502
Jun 13, 20174.124.144.094.104.1014,912,323
Jun 12, 20174.174.194.104.114.1122,790,354
Jun 09, 20174.124.194.094.194.1922,648,322
Jun 08, 20174.154.204.044.124.1225,310,572
Jun 07, 20174.104.204.084.164.1626,237,310
Jun 06, 20174.094.124.084.094.0924,804,950
Jun 05, 20174.134.154.094.124.1211,978,402
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...