Advertisement
Advertisement
U.S. markets open in 1 hour 49 minutes
Advertisement
Advertisement
Advertisement
Advertisement

CaixaBank, S.A. (CAIXY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.0400-0.0200 (-1.89%)
At close: 03:59PM EDT
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 12, 20220.85610.87980.84000.84000.8400572,300
Jul 11, 20220.94860.95560.93000.94030.9403660,800
Jul 08, 20220.96350.99560.95730.96850.9685349,100
Jul 07, 20221.00001.01720.96500.97250.9725178,900
Jul 06, 20220.93650.96100.92000.92000.9200356,200
Jul 05, 20221.02001.10000.99911.02001.0200562,100
Jul 01, 20221.09501.12001.08151.12001.1200216,300
Jun 30, 20221.08501.19001.08001.12001.1200120,000
Jun 29, 20221.15501.20001.14001.14001.1400467,400
Jun 28, 20221.15001.17001.14001.14001.1400242,800
Jun 27, 20221.20001.20001.14001.14001.1400352,500
Jun 24, 20221.14001.15001.13001.15001.1500374,400
Jun 23, 20221.17001.17001.11001.11001.11001,699,100
Jun 22, 20221.19001.20851.18001.20001.20004,243,100
Jun 21, 20221.21011.22001.20001.20001.2000383,000
Jun 17, 20221.19501.19501.13001.13001.1300211,100
Jun 16, 20221.09001.19001.09001.12001.1200584,800
Jun 15, 20221.10001.12001.07501.10501.1050304,700
Jun 14, 20221.06001.07991.05001.06001.0600364,500
Jun 13, 20221.06001.08001.04001.04001.0400287,500
Jun 10, 20221.08001.10001.07001.07001.0700247,500
Jun 09, 20221.18001.19001.15001.15001.1500135,900
Jun 08, 20221.18001.19991.17001.17001.1700254,900
Jun 07, 20221.17001.19001.17001.17001.1700482,600
Jun 06, 20221.18051.19501.15751.16001.1600948,900
Jun 03, 20221.17001.17001.14001.14001.14003,627,900
Jun 02, 20221.15001.18001.15001.17001.1700193,700
Jun 01, 20221.15501.17001.14801.16001.1600349,100
May 31, 20221.15001.16401.14001.15001.1500150,600
May 27, 20221.16001.16001.14001.15501.1550171,100
May 26, 20221.15001.17001.15001.16001.1600254,600
May 25, 20221.13001.16001.13001.15001.15001,801,300
May 24, 20221.11001.14001.11001.14001.1400731,800
May 23, 20221.09001.11001.08001.09001.09001,137,200
May 20, 20221.06001.08551.02001.04991.04993,359,400
May 19, 20221.04001.07001.03001.05501.0550376,000
May 18, 20221.04001.04001.00001.01001.0100204,800
May 17, 20221.03001.04001.01001.02001.0200278,600
May 16, 20220.96270.99000.94000.96500.9650540,300
May 13, 20220.98480.98480.93900.95720.9572174,900
May 12, 20220.92380.99990.92270.92680.9268259,700
May 11, 20221.00001.00700.96650.96650.9665308,900
May 10, 20221.01001.07000.97731.00001.0000362,000
May 09, 20221.00001.02000.94720.95400.9540284,900
May 06, 20221.00001.01000.97320.97730.9773253,900
May 05, 20221.03001.03800.99891.02001.0200207,700
May 04, 20221.03001.10001.02001.05001.0500161,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement