Mercados españoles abiertos en 3 hrs 14 min

CaixaBank, S.A. (CABK.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,5910-0,1040 (-3,86%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 20212,69302,70502,58702,59102,591052.329.019
17 jun 20212,72002,79302,69502,69502,695016.118.332
16 jun 20212,79602,79602,70102,71802,718012.333.864
15 jun 20212,81302,81302,75602,77602,77606.459.792
14 jun 20212,76902,81502,76902,80402,80407.315.603
11 jun 20212,77002,77302,74502,76902,76906.221.036
10 jun 20212,79002,83102,77102,78402,78406.988.723
09 jun 20212,81202,82702,77802,77802,778018.355.746
08 jun 20212,85002,86202,80602,81202,812020.592.779
07 jun 20212,81502,86702,81502,86302,863012.474.324
04 jun 20212,86602,86902,81602,82002,820011.533.201
03 jun 20212,85602,87602,85002,86402,86407.363.962
02 jun 20212,85302,87702,83602,87102,871016.559.044
01 jun 20212,82602,86802,81902,85302,853030.075.818
31 may 20212,84902,84902,80602,80602,80606.415.858
28 may 20212,85002,85302,81002,84102,841015.158.799
27 may 20212,78002,84902,77502,84902,849030.103.875
26 may 20212,82002,83302,75302,79102,791035.066.200
25 may 20212,80002,84702,77702,83002,830064.657.881
24 may 20212,83302,84502,76702,78602,786072.444.767
21 may 20212,77002,83502,76302,82702,827013.873.164
20 may 20212,80002,81302,74302,77202,772010.328.991
20 may 20210.0268 Dividendo
19 may 20212,84002,89502,78002,80302,776220.801.575
18 may 20212,87402,88102,84102,84502,817832.209.901
17 may 20212,84402,87802,83002,84902,821810.104.023
14 may 20212,81502,84602,80202,84302,815810.617.286
13 may 20212,76002,79402,73702,79302,766331.159.986
12 may 20212,75102,81502,74102,79102,764335.583.339
11 may 20212,75102,77402,73302,75102,724773.858.831
10 may 20212,71002,79402,70302,78402,757473.554.348
07 may 20212,67602,69802,65002,69202,666335.407.761
06 may 20212,70402,70502,60202,66702,641519.548.692
05 may 20212,69802,71902,67302,69902,67328.876.554
04 may 20212,67702,74002,66802,67102,645511.729.214
03 may 20212,66602,70202,65702,68402,65839.343.150
30 abr 20212,65502,68502,64002,66702,641511.391.476
29 abr 20212,62902,68602,60302,65702,631615.696.456
28 abr 20212,62002,64302,57702,61702,592011.811.235
27 abr 20212,56002,61702,52702,60602,581111.769.775
26 abr 20212,50002,55302,46702,54702,522618.930.563
23 abr 20212,52002,53602,47802,49502,471111.236.822
22 abr 20212,54602,56202,50302,53502,51089.213.626
21 abr 20212,52002,55702,47902,51902,494914.295.378
20 abr 20212,59902,59902,49202,49902,475111.531.677
19 abr 20212,54502,60502,52002,59402,569212.289.243
16 abr 20212,55202,57602,52602,55802,533511.330.930
15 abr 20212,58902,59702,53502,53502,51088.628.620
14 abr 20212,55702,58802,54202,58802,56337.407.855
13 abr 20212,60602,61902,53802,55902,534517.478.085
12 abr 20212,58302,62702,55502,60102,57617.111.565
09 abr 20212,59102,59802,55602,58702,56238.081.218
08 abr 20212,62902,63602,54502,57902,554311.855.845
07 abr 20212,61502,62402,58302,61702,592012.527.937
06 abr 20212,62002,63902,58102,59802,573214.825.783
01 abr 20212,60002,60202,56202,60002,575136.653.487
31 mar 20212,68502,70002,63902,63902,613890.831.719
30 mar 20212,62602,70002,60602,68602,660314.169.456
29 mar 20212,60002,65602,56302,59002,565223.692.618
26 mar 20212,58502,63702,54402,61102,586050.728.324
25 mar 20212,60002,60002,50402,54802,523612.950.650
24 mar 20212,54202,60402,48702,60402,579114.786.232
23 mar 20212,52302,57802,49702,55602,53167.610.548
22 mar 20212,53602,56002,51002,52002,49597.278.936
19 mar 20212,61002,64302,55402,57302,548417.528.157
18 mar 20212,60002,67702,60002,65402,628613.527.535
17 mar 20212,56302,62302,54902,57402,549413.573.804
16 mar 20212,51602,56302,51102,56202,537518.785.300
15 mar 20212,51602,56102,47802,50302,479113.993.517
12 mar 20212,45002,51202,42402,50802,484010.757.068
11 mar 20212,51502,51802,39502,45102,427617.342.255
10 mar 20212,49002,54402,46602,50102,477113.219.396
09 mar 20212,54502,55702,43602,49002,466214.482.526
08 mar 20212,50002,55302,49902,54002,515711.566.216
05 mar 20212,49502,54402,44702,47302,449413.511.746
04 mar 20212,49002,52502,47802,49302,46928.606.455
03 mar 20212,51002,55202,47802,51602,491910.362.863
02 mar 20212,43402,53302,43202,50402,480111.867.975
01 mar 20212,43202,45902,41902,43502,41178.766.835
26 feb 20212,44002,47302,39202,40702,384016.483.541
25 feb 20212,43602,53002,43102,48802,464214.583.450
24 feb 20212,39302,42902,39302,41502,39197.802.369
23 feb 20212,34802,41202,34202,40502,382012.327.233
22 feb 20212,35002,35802,31502,34002,31767.911.222
19 feb 20212,33002,35702,31502,35002,327511.836.942
18 feb 20212,33302,35702,29702,31302,290910.738.010
17 feb 20212,32202,35502,31002,33702,314710.740.269
16 feb 20212,31002,32502,27802,31802,29587.981.968
15 feb 20212,28502,30902,27102,30802,28599.821.437
12 feb 20212,23002,25302,19502,25302,231512.016.036
11 feb 20212,21602,24202,20702,23302,21167.357.672
10 feb 20212,21702,24602,20202,23502,213612.549.700
09 feb 20212,21402,21702,17502,20302,181914.141.371
08 feb 20212,22802,24502,20202,21802,196810.053.345
05 feb 20212,18202,21902,16302,19202,171014.644.328
04 feb 20212,14002,18302,12602,17902,158213.153.007
03 feb 20212,17602,18302,12402,13602,115611.890.007
02 feb 20212,08202,12602,04102,12602,105716.365.657
01 feb 20212,12902,13002,04602,06002,040314.883.242
29 ene 20212,05002,11502,02302,08702,067021.709.918
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...