CAIXY - CaixaBank, S.A.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20200.97050.97400.94100.96010.960159,200
Feb 20, 20200.95300.96500.93160.95920.959292,300
Feb 19, 20200.96130.98570.95910.97090.970942,600
Feb 18, 20200.97000.98380.95450.97550.9755179,200
Feb 14, 20201.01001.01000.99000.99690.996973,700
Feb 13, 20201.01001.03001.00001.01501.015048,900
Feb 12, 20201.03101.05001.01501.02501.0250185,000
Feb 11, 20201.01001.01000.97440.98500.9850107,200
Feb 10, 20201.04001.05001.02001.04501.045064,400
Feb 07, 20201.01151.05001.01001.02001.020079,500
Feb 06, 20201.03001.04001.02001.02501.025033,000
Feb 05, 20200.97991.01000.97991.00251.002598,000
Feb 04, 20200.96400.97080.94870.95900.9590119,200
Feb 03, 20200.95800.96600.93100.94450.944551,100
Jan 31, 20200.93110.96430.93110.94990.9499186,800
Jan 30, 20200.95710.97300.92700.97300.9730114,100
Jan 29, 20200.93330.94290.92620.93100.931071,500
Jan 28, 20200.93260.95290.92680.93300.9330103,800
Jan 27, 20200.91430.94620.91430.92630.9263101,600
Jan 24, 20200.95200.96490.94000.94520.945284,400
Jan 23, 20200.95390.96810.94800.96080.9608461,000
Jan 22, 20200.94790.97210.93700.96800.9680185,700
Jan 21, 20200.96980.97380.95000.96300.9630446,000
Jan 17, 20200.98230.99010.97800.99010.9901168,200
Jan 16, 20200.96780.97290.96670.96990.9699132,000
Jan 15, 20200.96710.97200.95320.96830.968395,900
Jan 14, 20200.97000.98000.96000.96570.965774,500
Jan 13, 20200.97071.00000.96530.98750.9875106,000
Jan 10, 20200.98780.99200.96770.98200.9820128,000
Jan 09, 20201.00501.02000.99871.02001.020049,100
Jan 08, 20201.03001.03001.01001.02251.0225138,100
Jan 07, 20201.01001.03001.01001.01751.0175165,100
Jan 06, 20201.01001.02001.00001.01601.0160339,800
Jan 03, 20201.02001.03001.00001.03001.030059,800
Jan 02, 20201.02001.04001.01001.03751.0375109,000
Dec 31, 20190.97800.99990.97800.99480.9948182,500
Dec 30, 20191.01001.01000.96000.99410.994198,800
Dec 27, 20191.01001.01000.99741.01001.010037,400
Dec 26, 20191.03001.03000.98240.99500.995060,300
Dec 24, 20191.02001.02000.97501.01781.0178188,800
Dec 23, 20190.99261.02000.99200.99590.9959192,100
Dec 20, 20191.00001.02000.99700.99700.997095,500
Dec 19, 20191.00501.01000.99901.00401.0040130,500
Dec 18, 20190.99140.99500.98610.98710.9871206,000
Dec 17, 20190.98420.99000.97400.99000.9900446,200
Dec 16, 20190.98570.99490.97780.99300.9930273,400
Dec 13, 20190.99301.00000.96940.97990.979973,400
Dec 12, 20190.95550.98950.95550.98460.9846134,400
Dec 11, 20190.94170.94170.92970.93530.935350,200
Dec 10, 20190.94150.95150.93100.93360.9336154,200
Dec 09, 20190.96300.96980.95000.95000.9500386,400
Dec 06, 20190.97300.98150.96100.96100.961064,600
Dec 05, 20190.96600.97990.95500.95500.955089,000
Dec 04, 20190.95170.96900.95000.95300.9530118,700
Dec 03, 20190.93000.94000.91690.93840.9384105,800
Dec 02, 20190.95100.96000.93000.93250.932568,500
Nov 29, 20190.94300.96000.92000.93110.931148,600
Nov 27, 20190.94400.97000.94100.94760.9476217,600
Nov 26, 20190.93300.96000.93000.94470.944737,100
Nov 25, 20190.93790.96000.92500.93000.9300115,400
Nov 22, 20190.95490.97000.92000.94520.945255,200
Nov 21, 20190.94000.95000.92600.94300.9430112,200
Nov 20, 20190.92000.94000.91970.92940.9294160,400
Nov 19, 20190.93800.94600.93000.94600.946053,600
Nov 18, 20190.93080.96350.92000.93500.9350105,400
Nov 15, 20190.92010.93000.90810.92550.925569,100
Nov 14, 20190.91110.92000.90000.91750.9175196,200
Nov 13, 20190.91660.94000.91000.92000.920070,000
Nov 12, 20190.93000.96000.93000.94500.945026,300
Nov 11, 20190.97001.00200.97000.97000.970025,600
Nov 08, 20190.98001.02000.97000.98900.9890100,700
Nov 07, 20190.98501.00000.96981.00001.000070,700
Nov 06, 20190.97801.03000.96000.96510.965146,700
Nov 05, 20190.97010.99900.96710.99160.991656,600
Nov 04, 20191.04001.04000.94700.97530.975354,300
Nov 01, 20190.94130.95180.93900.94700.9470114,900
Oct 31, 20190.92100.93990.89870.92970.9297130,100
Oct 30, 20190.89400.90900.88010.89950.899538,200
Oct 29, 20190.91200.91300.88500.90860.908647,000
Oct 28, 20190.91690.93040.89950.93040.9304175,900
Oct 25, 20190.92520.93300.89500.91700.9170133,700
Oct 24, 20190.93500.93510.90530.91190.911968,600
Oct 23, 20190.94280.94940.91190.94280.9428118,100
Oct 22, 20190.93380.94500.91740.93260.9326144,800
Oct 21, 20190.96690.97400.94080.96830.9683276,300
Oct 18, 20190.92590.94530.92590.93200.9320104,100
Oct 17, 20190.94200.94200.92000.93200.9320258,500
Oct 16, 20190.93420.94200.93300.93800.9380104,000
Oct 15, 20190.89630.92590.89600.91130.9113175,000
Oct 14, 20190.88560.92050.86600.88850.888591,500
Oct 11, 20190.88010.89810.88010.89350.8935118,600
Oct 10, 20190.83080.84800.83080.84300.84301,060,200
Oct 09, 20190.80480.81300.78100.80000.800088,400
Oct 08, 20190.80030.81100.78300.80780.807883,200
Oct 07, 20190.79100.81730.79100.81540.8154819,800
Oct 04, 20190.79690.80500.78600.79120.7912476,800
Oct 03, 20190.79560.80810.79000.80750.807544,100
Oct 02, 20190.81490.81490.80100.80100.8010101,800
Oct 01, 20190.83690.83770.80500.82600.8260331,100
Sep 30, 20190.82930.84600.82100.82200.8220108,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...