CABK.MC - CaixaBank, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20183.9874.0183.9713.9963.99618,859,366
Apr 24, 20184.0754.0754.0014.0104.01014,039,324
Apr 23, 20184.0094.0694.0084.0624.06215,862,586
Apr 20, 20184.0164.0193.9734.0054.00524,880,394
Apr 19, 20184.0204.0503.9624.0194.01921,260,120
Apr 18, 20183.9874.0093.9814.0094.00925,467,034
Apr 17, 20183.9734.0083.9553.9763.97693,631,232
Apr 16, 20183.9503.9803.9393.9663.966125,915,573
Apr 13, 20183.9464.0153.9313.9483.94832,073,381
Apr 12, 20183.9133.9583.8933.9403.940106,322,891
Apr 11, 20183.9023.9493.9023.9153.915109,035,887
Apr 11, 20180.08 Dividend
Apr 10, 20183.9403.9903.8993.9813.90141,011,406
Apr 09, 20183.9023.9283.8773.9193.84072,309,002
Apr 06, 20183.9013.9273.8623.8703.79288,864,489
Apr 05, 20183.8693.9363.8633.9303.85181,310,246
Apr 04, 20183.8203.8203.7233.8133.736130,639,848
Apr 03, 20183.8373.8723.7933.8153.73831,726,418
Mar 29, 20183.8413.9303.8373.8723.79414,896,937
Mar 28, 20183.7753.8223.7393.8223.74533,533,470
Mar 27, 20183.8623.8723.7933.8153.73812,186,085
Mar 26, 20183.8073.8253.7663.8033.72710,379,513
Mar 23, 20183.7903.8313.7403.8013.72522,786,270
Mar 22, 20183.8883.9213.8003.8223.74530,499,160
Mar 21, 20183.9473.9543.8863.9123.8339,549,897
Mar 20, 20183.8603.9383.8543.9333.85415,084,364
Mar 19, 20183.8793.9013.8363.8413.7646,855,912
Mar 16, 20183.8203.9133.8143.8853.80719,181,959
Mar 15, 20183.8493.8653.8073.8153.73820,848,736
Mar 14, 20183.8913.8913.8283.8353.75811,994,273
Mar 13, 20183.8853.9453.8733.8863.80811,564,373
Mar 12, 20183.8913.9033.8603.8743.79616,701,899
Mar 09, 20183.8863.9083.8543.8623.7847,927,287
Mar 08, 20183.8993.9283.8513.8783.80017,572,704
Mar 07, 20183.8553.8803.8333.8803.80210,922,962
Mar 06, 20183.8923.9163.8553.8653.78715,501,060
Mar 05, 20183.8353.8783.8203.8523.77517,160,455
Mar 02, 20183.9493.9523.8433.8483.77116,576,832
Mar 01, 20183.9853.9963.9313.9743.89413,895,874
Feb 28, 20184.0004.0363.9764.0123.93117,356,952
Feb 27, 20184.0154.0343.9804.0153.93411,214,627
Feb 26, 20184.0214.0453.9873.9953.91518,733,714
Feb 23, 20184.0064.0153.9393.9783.8988,856,056
Feb 22, 20184.0214.0293.9764.0053.92512,320,505
Feb 21, 20184.0304.0573.9764.0443.96311,734,213
Feb 20, 20184.0694.0844.0304.0483.96712,752,819
Feb 19, 20184.0424.1054.0314.0703.98827,961,769
Feb 16, 20184.0254.0393.9954.0213.94017,720,354
Feb 15, 20184.0354.1123.9573.9933.91313,380,279
Feb 14, 20184.0144.0333.9333.9913.91117,656,975
Feb 13, 20184.0824.0943.9763.9763.89613,808,568
Feb 12, 20184.0614.1064.0324.0713.98914,860,323
Feb 09, 20184.0464.0843.9634.0123.93127,860,721
Feb 08, 20184.1654.2064.0664.0723.99024,658,256
Feb 07, 20184.1744.1964.0734.1814.09722,314,215
Feb 06, 20184.0604.1694.0204.0964.01427,092,612
Feb 05, 20184.2104.2344.1424.1804.09615,498,145
Feb 02, 20184.2134.3214.1154.2354.15029,270,051
Feb 01, 20184.3624.4044.2854.3654.27713,469,034
Jan 31, 20184.3254.3554.3054.3474.26012,658,368
Jan 30, 20184.3364.3594.3164.3324.24522,566,252
Jan 29, 20184.4164.4184.3334.3794.29111,523,973
Jan 26, 20184.4304.4504.3934.4084.31910,165,482
Jan 25, 20184.3054.4404.3024.4404.35117,732,559
Jan 24, 20184.3654.3834.3124.3124.22516,534,354
Jan 23, 20184.4104.4234.3504.3654.27715,460,973
Jan 22, 20184.3104.4224.2764.4204.33123,621,006
Jan 19, 20184.2504.3304.2494.3074.22012,141,568
Jan 18, 20184.2694.2884.2444.2604.1748,999,481
Jan 17, 20184.2414.2794.2214.2614.17517,859,440
Jan 16, 20184.2794.2944.2554.2564.17014,987,595
Jan 15, 20184.2784.2944.2514.2724.18622,767,573
Jan 12, 20184.2784.3094.2424.2804.19415,190,162
Jan 11, 20184.2334.3394.1914.2724.18617,649,985
Jan 10, 20184.1504.2494.1474.2424.15720,374,056
Jan 09, 20184.0754.1494.0714.1434.06011,855,489
Jan 08, 20184.0854.1074.0684.0723.99010,856,074
Jan 05, 20184.0804.0874.0574.0733.99114,126,151
Jan 04, 20183.9954.0593.9834.0563.97417,132,136
Jan 03, 20183.9823.9993.9533.9803.90017,590,216
Jan 02, 20183.9303.9843.9103.9713.89116,097,581
Dec 29, 20173.9023.9123.8703.8893.8118,401,260
Dec 28, 20173.9443.9543.9003.9033.8257,138,887
Dec 27, 20173.9303.9503.9003.9433.86410,323,210
Dec 22, 20173.9404.0203.9253.9403.86121,701,737
Dec 21, 20173.9834.0873.9634.0874.00516,100,386
Dec 20, 20173.9754.0093.9114.0013.92120,177,555
Dec 19, 20173.9303.9953.9293.9673.88712,132,969
Dec 18, 20173.9273.9493.9193.9313.85211,457,171
Dec 15, 20173.9113.9333.8543.9033.82521,715,171
Dec 14, 20173.9804.0093.9233.9233.84428,450,882
Dec 13, 20173.9934.0343.9653.9953.91515,227,463
Dec 12, 20174.0674.0713.9914.0083.92716,776,465
Dec 11, 20174.0304.0614.0204.0593.97712,451,330
Dec 08, 20173.9704.0793.9584.0393.95819,544,141
Dec 07, 20173.8553.9433.8403.9313.85212,700,190
Dec 06, 20173.8733.8853.8353.8543.77714,599,110
Dec 05, 20173.9033.9233.8733.9003.82212,088,332
Dec 04, 20173.9503.9723.8993.9003.82217,270,155
Dec 01, 20174.0014.0063.8733.8733.79522,228,137
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...