Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CaixaBank, S.A. (CABK.MC)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
3.3640-0.0460 (-1.35%)
At close: 05:35PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 27, 20223.39603.43103.35403.36403.364018,336,781
May 26, 20223.35903.42103.35903.41003.410019,551,238
May 25, 20223.30003.37003.28003.37003.370020,398,007
May 24, 20223.18703.29703.18403.28503.285023,748,963
May 23, 20223.16303.23703.10603.23703.237017,921,757
May 20, 20223.15003.18403.10903.12003.120018,086,447
May 19, 20223.06103.12703.04203.12503.125017,859,541
May 18, 20223.06003.15203.05003.08003.080018,193,093
May 17, 20222.94603.06502.92903.05003.050021,842,657
May 16, 20222.87502.90602.84502.90002.90008,119,774
May 13, 20222.90002.90902.86702.88902.88909,852,971
May 12, 20222.91002.91402.79202.87502.875021,364,646
May 11, 20222.96102.98402.91502.95502.955021,720,461
May 10, 20222.96803.02902.94502.95302.953012,490,864
May 09, 20222.94002.98302.92502.93502.935011,353,618
May 06, 20223.00003.00602.94002.95002.950012,469,870
May 05, 20223.15003.15003.00603.00703.007018,543,538
May 04, 20223.17003.17803.05103.05603.05609,874,409
May 03, 20223.07803.16303.06603.16003.160015,429,799
May 02, 20223.05003.07903.02103.04003.040010,570,663
Apr 29, 20222.95403.08902.91303.08803.088024,517,619
Apr 28, 20223.00003.01902.90202.96402.964011,198,116
Apr 27, 20222.97902.98202.90402.96402.96409,190,201
Apr 26, 20223.05703.06702.93202.93502.935024,628,811
Apr 25, 20223.03003.07503.01003.02303.023016,143,684
Apr 22, 20223.10003.17003.06203.09003.090010,115,198
Apr 21, 20223.16003.17903.11403.13103.131068,358,055
Apr 20, 20223.05303.15203.05103.13403.134013,964,487
Apr 19, 20223.05303.06903.01503.03503.035085,299,653
Apr 14, 20223.05003.07303.00303.04003.0400140,379,856
Apr 13, 20223.12003.16803.11603.13903.139013,423,808
Apr 12, 20223.15003.18203.11003.11703.117018,417,235
Apr 11, 20223.26203.27403.18103.18103.181026,054,540
Apr 08, 20223.18003.24703.17303.23503.235011,020,155
Apr 07, 20223.11203.26903.09403.14803.148018,733,319
Apr 06, 20223.15003.21303.06703.08003.080019,931,511
Apr 05, 20223.14003.18003.11603.15103.151015,020,046
Apr 04, 20223.17703.19103.11703.13803.138048,438,546
Apr 01, 20223.12403.17403.08903.17403.174016,099,680
Mar 31, 20223.15503.18603.07703.07703.077016,886,524
Mar 30, 20223.13203.15403.11003.14403.144011,809,968
Mar 29, 20223.07803.16403.03503.16303.163016,581,598
Mar 28, 20223.04103.09003.01803.02503.025011,114,559
Mar 25, 20223.01203.05402.97803.02803.028011,304,090
Mar 24, 20223.04003.06002.99403.02003.020017,629,764
Mar 23, 20223.17903.18603.05103.06003.060017,383,922
Mar 22, 20223.13703.20003.12503.17903.179014,852,692
Mar 21, 20223.15003.21903.10603.11803.118013,593,343
Mar 18, 20223.20903.21303.12903.18803.188030,542,934
Mar 17, 20223.24803.26903.15103.20903.209018,308,606
Mar 16, 20223.16603.26303.13503.24703.247026,456,245
Mar 15, 20222.98003.10002.98003.09403.094020,187,221
Mar 14, 20222.97503.04802.95803.02303.023013,661,352
Mar 11, 20222.90003.05802.87002.93102.931029,639,278
Mar 10, 20222.86102.94702.77702.87502.875029,171,130
Mar 09, 20222.79602.84002.72602.83802.838041,603,249
Mar 08, 20222.53002.73802.53002.64702.647022,037,743
Mar 07, 20222.56402.59502.44702.54602.546029,902,421
Mar 04, 20222.77902.78402.64202.64202.642022,620,748
Mar 03, 20222.88502.90002.76502.79002.790019,634,459
Mar 02, 20222.77302.89802.73202.87102.871022,184,032
Mar 01, 20222.93702.99502.81602.81602.816021,390,212
Feb 28, 20222.90902.95502.89502.94002.940027,714,500
Feb 25, 20222.92403.05602.86203.02803.028042,221,914
Feb 24, 20222.85503.00902.85502.91602.916039,814,797
Feb 23, 20223.18603.19803.08103.08903.089019,450,789
Feb 22, 20223.10003.21703.06903.18203.182022,687,497
Feb 21, 20223.25903.28103.17803.18603.186016,563,282
Feb 18, 20223.23703.28503.22803.23603.236025,610,311
Feb 17, 20223.26303.27703.20703.23403.234012,581,245
Feb 16, 20223.32903.33903.24303.28103.281038,088,631
Feb 15, 20223.27303.34503.25603.30003.300017,838,437
Feb 14, 20223.22603.33403.20003.29103.291034,296,353
Feb 11, 20223.36503.41203.33603.38603.386019,277,988
Feb 10, 20223.38003.42903.34403.39703.397033,511,586
Feb 09, 20223.35303.38703.28103.38003.380027,377,917
Feb 08, 20223.23803.39903.23603.35003.350036,999,497
Feb 07, 20223.21203.26003.14203.22203.222035,186,967
Feb 04, 20223.10003.24703.07903.21203.212048,660,303
Feb 03, 20222.90203.08002.89403.06203.062032,305,131
Feb 02, 20222.91802.92902.85102.90302.903016,156,292
Feb 01, 20222.88002.90602.84902.90602.906018,056,938
Jan 31, 20222.90002.91402.83102.84602.846020,179,221
Jan 28, 20222.89802.90302.78202.88002.880027,425,374
Jan 27, 20222.78002.92302.77802.86902.869025,526,620
Jan 26, 20222.76002.81202.75402.79302.793018,851,597
Jan 25, 20222.70402.75702.68302.75002.750014,207,793
Jan 24, 20222.76002.76602.66202.68802.688025,631,985
Jan 21, 20222.72902.78202.72202.77202.772021,856,902
Jan 20, 20222.76502.77902.73002.76402.764017,836,812
Jan 19, 20222.81702.86202.76602.77702.777022,486,724
Jan 18, 20222.90102.92602.82802.82902.829022,272,254
Jan 17, 20222.86002.91602.85602.91002.910020,751,917
Jan 14, 20222.81002.86002.80902.85702.857021,784,912
Jan 13, 20222.78202.82902.77802.82302.823015,680,880
Jan 12, 20222.75902.79402.74902.79002.790027,195,225
Jan 11, 20222.66602.76002.66102.75002.750028,088,140
Jan 10, 20222.64202.69402.61402.69202.692027,614,028
Jan 07, 20222.56502.63502.56202.63002.630027,221,025
Jan 06, 20222.44002.56202.43102.56202.562014,211,906
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement