Advertisement
Advertisement
U.S. Markets open in 9 hrs 25 mins
Advertisement
Advertisement
Advertisement
Advertisement

CaixaBank, S.A. (CAIXY)

Other OTC - Other OTC Delayed Price. Currency in USD
1.1900-0.0145 (-1.20%)
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022------
Nov 30, 20221.18001.21001.17501.19001.190059,500
Nov 29, 20221.23001.24001.17011.20451.204543,000
Nov 28, 20221.19001.24001.17001.18001.1800205,900
Nov 25, 20221.19001.25731.18001.21001.210065,800
Nov 23, 20221.23001.23001.18001.18001.180051,600
Nov 22, 20221.14001.21001.14001.15001.1500161,800
Nov 21, 20221.11001.15001.10001.10001.1000117,600
Nov 18, 20221.12001.15001.11001.12501.125070,800
Nov 17, 20221.15001.15001.08001.12001.1200766,300
Nov 16, 20221.15001.15001.08001.10991.1099357,000
Nov 15, 20221.14001.14001.04001.06051.0605156,100
Nov 14, 20221.05001.06001.04001.04001.0400242,500
Nov 11, 20221.04001.07001.02011.04031.0403106,600
Nov 10, 20221.03001.15001.00661.02001.0200114,500
Nov 09, 20221.05001.07001.04001.04001.0400201,400
Nov 08, 20221.07881.15001.05001.10901.1090164,400
Nov 07, 20221.06001.14001.06001.09001.0900306,400
Nov 04, 20221.05001.06001.03001.05001.0500259,300
Nov 03, 20221.04501.06001.04001.04801.0480125,900
Nov 02, 20221.07501.09001.05001.05001.0500485,900
Nov 01, 20221.09001.09001.06001.06001.0600579,900
Oct 31, 20221.05001.09001.05001.07001.0700116,300
Oct 28, 20221.06001.09501.04001.06501.0650166,100
Oct 27, 20221.13001.15001.12001.13801.1380176,600
Oct 26, 20221.13301.17001.12251.15001.1500130,200
Oct 25, 20221.11001.14001.11001.12501.1250106,400
Oct 24, 20221.12001.13001.11501.12001.1200380,700
Oct 21, 20221.09001.12001.06251.12001.1200234,200
Oct 20, 20221.10001.12001.09001.09001.0900322,300
Oct 19, 20221.10001.10001.04001.06001.0600381,300
Oct 18, 20221.09001.11001.07001.09991.0999302,300
Oct 17, 20221.07001.11991.06001.06001.0600357,600
Oct 14, 20221.04001.06001.03001.03001.0300598,200
Oct 13, 20221.03001.09001.03001.09001.0900438,500
Oct 12, 20221.02601.04001.02001.04001.0400469,700
Oct 11, 20221.03001.05001.01001.01001.0100420,200
Oct 10, 20221.05901.05901.04001.05001.0500441,400
Oct 07, 20221.05001.06001.04801.05001.0500700,500
Oct 06, 20221.06001.07001.04001.05401.0540324,800
Oct 05, 20221.11001.11001.06301.09001.0900452,600
Oct 04, 20221.08001.10001.08001.08001.0800209,300
Oct 03, 20221.03001.05001.02001.03501.0350703,700
Sep 30, 20221.04001.04001.00001.00001.0000877,200
Sep 29, 20221.01001.05001.01001.05001.0500336,100
Sep 28, 20221.03001.09001.02001.04001.0400504,200
Sep 27, 20221.02001.12001.01001.05001.0500988,800
Sep 26, 20221.05001.06801.03001.04001.0400724,100
Sep 23, 20221.07001.13001.06001.06001.0600479,100
Sep 22, 20221.13001.13001.11001.11001.1100865,000
Sep 21, 20221.13001.13001.07001.07001.07002,748,800
Sep 20, 20221.13051.19001.11011.13001.1300195,700
Sep 19, 20221.12001.19001.12001.12001.1200718,200
Sep 16, 20221.12001.14001.11001.11001.11002,821,200
Sep 15, 20221.12001.17001.12001.14001.1400325,700
Sep 14, 20221.09851.10001.08001.09991.0999828,100
Sep 13, 20221.08001.10001.06001.06001.0600157,600
Sep 12, 20221.12001.13001.11001.11001.1100478,000
Sep 09, 20221.07001.07501.05001.06001.0600229,500
Sep 08, 20220.98211.05000.98211.00001.0000241,700
Sep 07, 20220.92900.97100.92900.95560.9556211,300
Sep 06, 20220.94030.99100.91500.93180.9318375,000
Sep 02, 20220.95061.01000.92390.92650.9265711,100
Sep 01, 20220.96890.98100.91800.92990.9299432,300
Aug 31, 20220.93970.96000.93940.94050.9405937,000
Aug 30, 20220.91601.00000.91000.91100.9110364,100
Aug 29, 20220.91300.98300.89000.90600.9060775,400
Aug 26, 20220.92520.92880.89000.89190.8919215,000
Aug 25, 20220.92510.92510.90900.90900.9090608,100
Aug 24, 20220.91521.00000.90800.91750.9175116,600
Aug 23, 20220.92350.93000.91200.91200.9120252,000
Aug 22, 20220.92990.93000.91520.91520.9152596,100
Aug 19, 20220.94500.95260.94000.94050.9405803,300
Aug 18, 20220.99370.99370.96030.96030.96033,755,800
Aug 17, 20220.97430.99520.97400.97400.9740164,500
Aug 16, 20220.98850.99000.98000.98000.9800197,700
Aug 15, 20220.96501.04000.95100.96800.9680126,700
Aug 12, 20220.99710.99710.97000.99000.9900180,400
Aug 11, 20220.99310.99310.97000.98750.9875246,100
Aug 10, 20220.98900.99500.97000.97520.9752144,400
Aug 09, 20220.98500.99910.97000.97000.9700162,100
Aug 08, 20220.98300.99010.96850.98140.9814451,700
Aug 05, 20220.95751.03000.95750.96000.9600476,700
Aug 04, 20220.93350.98000.93000.93650.9365110,300
Aug 03, 20220.94891.00000.93890.94800.9480342,500
Aug 02, 20220.97660.97660.95600.95600.9560592,500
Aug 01, 20220.94801.03000.92600.93000.9300630,300
Jul 29, 20220.93821.03950.93000.94190.9419335,900
Jul 28, 20220.94130.99680.92180.92600.9260532,700
Jul 27, 20220.94940.99900.94600.95890.9589715,100
Jul 26, 20220.92640.94730.92200.92200.9220669,400
Jul 25, 20220.94131.00980.91510.92900.9290520,700
Jul 22, 20220.92000.98300.89700.90000.9000252,900
Jul 21, 20220.93540.99600.92000.93940.9394444,800
Jul 20, 20220.91930.94000.90600.92550.9255433,600
Jul 19, 20220.93850.95000.93000.94000.9400823,100
Jul 18, 20220.86330.88050.85000.85900.85901,161,700
Jul 15, 20220.85500.93700.84320.86860.8686688,600
Jul 14, 20220.85510.85510.82300.83580.8358482,000
Jul 13, 20220.86810.87000.85400.85500.8550491,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement