CABK.MC - CaixaBank, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 20192.78102.79602.63602.64602.646027,168,559
Nov 11, 20192.76702.78902.73502.75602.756022,750,585
Nov 08, 20192.78202.81302.74302.78502.785016,332,883
Nov 07, 20192.74202.81402.73802.79802.798020,209,290
Nov 06, 20192.78002.81102.70702.72802.728016,871,878
Nov 05, 20192.70002.79202.69102.77102.771024,683,674
Nov 04, 20192.66402.69702.65502.69502.695015,804,936
Nov 01, 20192.57002.66502.57002.64902.649019,228,078
Oct 31, 20192.56402.57002.48002.56502.565020,275,184
Oct 30, 20192.53002.54802.46702.49602.496012,123,832
Oct 29, 20192.54702.55102.50302.53302.533012,770,857
Oct 28, 20192.56302.57402.52902.54102.541013,135,113
Oct 25, 20192.54102.56902.53002.54702.547011,535,005
Oct 24, 20192.59502.61302.52802.53802.538013,368,536
Oct 23, 20192.55702.60502.54302.58602.586017,529,453
Oct 22, 20192.65202.66702.55702.56402.564020,618,232
Oct 21, 20192.58702.66802.58502.65302.653017,883,530
Oct 18, 20192.56502.59802.54502.56402.564023,854,111
Oct 17, 20192.59502.67002.57302.57502.575019,534,246
Oct 16, 20192.55502.63802.53002.62402.624025,703,182
Oct 15, 20192.54002.58002.50702.57702.577017,654,648
Oct 14, 20192.50002.52202.45502.51902.519017,469,165
Oct 11, 20192.41302.53402.41302.53402.534028,670,720
Oct 10, 20192.29702.41402.29702.40502.405015,068,652
Oct 09, 20192.29002.32402.28202.29802.29808,986,698
Oct 08, 20192.35402.36002.26202.28802.288010,459,783
Oct 07, 20192.29202.33202.26302.32602.326012,925,446
Oct 04, 20192.31002.31202.27002.28602.286012,818,789
Oct 03, 20192.29402.31102.25602.29802.298014,445,074
Oct 02, 20192.35002.37702.30102.30102.301016,101,758
Oct 01, 20192.42802.44602.37202.37202.372017,509,344
Sep 30, 20192.41002.44302.40102.41002.410016,076,929
Sep 27, 20192.37002.41802.35402.40302.403013,391,776
Sep 26, 20192.35802.37102.32502.37102.371015,950,025
Sep 25, 20192.33202.37302.28602.37302.373016,614,591
Sep 24, 20192.35502.39202.34402.34502.345013,058,116
Sep 23, 20192.38102.39302.31702.35102.351015,174,112
Sep 20, 20192.38002.40102.36202.39902.399035,144,719
Sep 19, 20192.31102.40502.30302.39002.390022,916,226
Sep 18, 20192.29902.33402.27902.30202.302021,741,619
Sep 17, 20192.38202.38902.28802.29302.293026,135,584
Sep 16, 20192.39002.41302.33802.38502.385027,280,959
Sep 13, 20192.24702.40602.24502.40402.404033,297,946
Sep 12, 20192.26702.30402.17502.24102.241030,274,752
Sep 11, 20192.29502.33202.25002.26202.262028,306,888
Sep 10, 20192.21502.26802.08802.26502.265045,121,654
Sep 09, 20192.14602.20702.14602.20702.207020,293,633
Sep 06, 20192.15002.19502.12502.13702.137016,785,029
Sep 05, 20192.06702.16302.06702.16002.160023,907,888
Sep 04, 20192.04702.06502.04302.05202.052011,458,950
Sep 03, 20192.01302.04201.99002.01802.018017,170,509
Sep 02, 20192.05402.05602.01502.01502.01507,310,760
Aug 30, 20192.08502.09502.04802.06102.06109,915,322
Aug 29, 20192.04302.09502.04302.07902.07909,252,981
Aug 28, 20192.05002.06202.03502.04902.049012,116,323
Aug 27, 20192.04502.07302.03602.04802.048012,514,636
Aug 26, 20192.02002.05702.01402.04402.04406,668,901
Aug 23, 20192.08802.09702.02802.02802.028011,279,091
Aug 22, 20192.00002.08702.00002.06102.061012,761,912
Aug 21, 20192.01802.04302.00202.00202.00207,831,983
Aug 20, 20192.06202.07002.01002.01502.015011,876,620
Aug 19, 20192.11302.14902.07202.07202.072013,015,852
Aug 16, 20192.01202.09901.98202.09902.099032,268,002
Aug 15, 20192.02002.04201.98202.00802.008024,881,914
Aug 14, 20192.07802.07802.00702.01202.012022,964,087
Aug 13, 20192.10002.13802.08002.08002.080026,982,657
Aug 12, 20192.20502.20502.10402.10402.104012,880,952
Aug 09, 20192.23102.23802.17502.18702.187017,236,330
Aug 08, 20192.23102.25202.20602.24502.245014,948,975
Aug 07, 20192.20102.21102.16302.20402.204019,288,128
Aug 06, 20192.23702.24802.19202.19202.192018,299,659
Aug 05, 20192.20002.24902.20002.23102.231012,162,805
Aug 02, 20192.22002.24302.20002.22002.220015,378,830
Aug 01, 20192.23702.29302.23502.26402.264015,363,872
Jul 31, 20192.25002.27902.23202.23502.235024,979,037
Jul 30, 20192.30102.30202.22902.24002.240021,618,095
Jul 29, 20192.29102.32102.26302.29602.296021,274,380
Jul 26, 20192.40002.40402.25902.27202.272047,274,904
Jul 25, 20192.46002.51202.42502.43402.434017,180,680
Jul 24, 20192.44202.45602.41602.44502.44509,924,673
Jul 23, 20192.41902.46102.40502.45302.453010,672,613
Jul 22, 20192.42202.43602.38402.39502.395013,057,113
Jul 19, 20192.51002.52702.41102.41302.413020,552,242
Jul 18, 20192.47002.52202.45402.50902.509017,259,371
Jul 17, 20192.60002.60002.50602.50602.506016,877,200
Jul 16, 20192.56202.61702.54302.60002.600012,885,224
Jul 15, 20192.58002.59102.55502.56002.56009,710,682
Jul 12, 20192.56502.59902.56102.56102.561010,481,213
Jul 11, 20192.57402.57402.51102.55402.554010,406,484
Jul 10, 20192.53502.61302.53502.56102.561011,242,050
Jul 09, 20192.53802.54702.49502.53602.536021,440,965
Jul 08, 20192.61202.64402.54002.54902.549012,936,145
Jul 05, 20192.64102.66302.59202.61802.618021,646,293
Jul 04, 20192.55302.63202.55002.63202.632019,440,069
Jul 03, 20192.47902.55202.45502.55002.550011,770,908
Jul 02, 20192.54702.54702.47902.48602.486015,101,155
Jul 01, 20192.55402.57102.53202.54102.541017,757,161
Jun 28, 20192.49502.51902.49002.51802.518010,801,296
Jun 27, 20192.47502.50402.45702.48802.488014,529,204
Jun 26, 20192.44302.49002.43902.45902.459015,226,536
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...