Mercados españoles abiertos en 5 hrs 20 min

CaixaBank, S.A. (CABK.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,3130-0,0340 (-1,02%)
Al cierre: 05:35PM CET
Intervalo de fechas:
09 dic 2021 - 09 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 20223,36103,36203,31303,31303,31308.010.275
07 dic 20223,38003,39803,34003,34703,34709.105.535
06 dic 20223,38703,41903,35103,38603,38606.775.671
05 dic 20223,40003,42103,38303,40003,40007.294.572
02 dic 20223,41003,43403,34103,42103,421013.085.924
01 dic 20223,56503,56603,41903,41903,419017.124.364
30 nov 20223,56003,57803,50903,56203,562016.456.314
29 nov 20223,54903,56703,49303,54803,548010.844.034
28 nov 20223,55003,57803,53103,53603,53607.114.048
25 nov 20223,57603,59003,54503,57603,576014.641.871
24 nov 20223,55303,59403,51603,55103,551011.464.505
23 nov 20223,52003,58303,47603,55303,553010.792.995
22 nov 20223,38103,51803,38103,51503,515015.202.684
21 nov 20223,37203,43603,37203,38003,380010.423.367
18 nov 20223,33603,40503,31303,39703,397017.975.727
17 nov 20223,28403,31903,25303,31903,31908.327.150
16 nov 20223,23303,29803,23303,28103,281011.177.742
15 nov 20223,18503,24503,17203,23203,232010.774.338
14 nov 20223,13803,17703,11903,16503,16508.963.808
11 nov 20223,19003,21403,10203,12003,120019.361.526
10 nov 20223,26303,30103,12403,18703,187019.033.766
09 nov 20223,27903,33203,25203,27103,271011.557.892
08 nov 20223,32103,34603,28603,28603,28609.141.935
07 nov 20223,24903,34303,24603,34203,342010.538.217
04 nov 20223,34803,36403,22603,25203,252021.999.953
03 nov 20223,37503,39803,33303,36803,368010.374.931
02 nov 20223,39203,41103,36103,37203,37207.503.451
01 nov 20223,38003,41203,34903,36803,368012.989.124
31 oct 20223,33003,39603,31903,35303,353013.721.205
28 oct 20223,46003,46303,21503,29103,291033.785.051
27 oct 20223,55403,56603,46303,54003,540013.546.711
26 oct 20223,56603,58603,47403,57203,572013.077.465
25 oct 20223,54003,57003,49103,52903,52909.825.462
24 oct 20223,51303,57803,50503,51403,514011.202.422
21 oct 20223,47003,50503,43803,50003,500012.319.199
20 oct 20223,42003,53603,42003,50203,502014.255.542
19 oct 20223,43903,47003,36503,40503,40509.250.911
18 oct 20223,43003,47903,42303,42403,424010.770.923
17 oct 20223,36703,43503,34703,39703,397013.631.583
14 oct 20223,42003,42703,32003,32503,325017.857.936
13 oct 20223,31203,39403,30403,37703,377015.785.153
12 oct 20223,32003,34803,25403,34503,345010.787.036
11 oct 20223,32803,35803,28003,33103,33109.232.678
10 oct 20223,35803,40403,35103,35103,351011.672.626
07 oct 20223,37703,42103,34803,39203,39209.570.075
06 oct 20223,41203,44503,36603,37703,377011.349.659
05 oct 20223,43603,45303,37803,42103,42109.689.833
04 oct 20223,35803,44903,35703,44303,443014.824.824
03 oct 20223,27603,32103,23003,30203,302013.483.788
30 sept 20223,33003,35603,29803,31103,311016.018.039
29 sept 20223,33703,35503,27703,30103,301014.678.776
28 sept 20223,32403,37003,28403,35003,350017.440.732
27 sept 20223,45803,46903,34303,37203,372016.191.477
26 sept 20223,45003,48303,40603,42603,426014.633.963
23 sept 20223,56303,57303,42903,47603,476019.738.447
22 sept 20223,50003,64003,49003,56703,567016.744.876
21 sept 20223,52303,56503,48203,51803,518013.465.310
20 sept 20223,56003,61903,56003,56903,569016.380.043
19 sept 20223,53603,56703,48403,54303,54309.974.532
16 sept 20223,56003,59003,49603,53003,530026.678.445
15 sept 20223,48003,63003,46803,62303,623023.295.852
14 sept 20223,41203,52103,41003,42503,425014.663.470
13 sept 20223,49203,56103,31503,41503,415023.790.862
12 sept 20223,36803,50603,36603,48403,484018.472.315
09 sept 20223,25903,40203,25503,32803,328021.338.965
08 sept 20223,05403,23203,05303,21303,213028.138.816
07 sept 20222,99503,03302,94903,02403,024011.530.772
06 sept 20223,04403,05602,97603,00703,007010.423.673
05 sept 20222,98903,01602,94203,01203,01209.939.939
02 sept 20222,99403,03902,95403,03103,031011.742.440
01 sept 20222,99103,00202,93802,96002,960015.055.113
31 ago 20222,95803,00802,94603,00403,004017.929.433
30 ago 20222,90003,01402,89502,94202,942014.150.908
29 ago 20222,85302,90202,84502,89002,89009.176.026
26 ago 20222,92002,94202,86102,88002,880013.254.244
25 ago 20222,96402,97802,90502,90502,90507.130.453
24 ago 20222,93502,95602,91502,94702,94705.254.215
23 ago 20222,92502,96202,92102,94102,94108.523.480
22 ago 20222,96702,98002,91802,94002,94006.716.023
19 ago 20223,03903,04402,94802,98402,984010.367.608
18 ago 20223,06003,08703,03503,03903,03906.274.663
17 ago 20223,08603,11303,04003,05503,05507.646.941
16 ago 20223,03003,08903,01703,06903,06908.208.062
15 ago 20223,05003,05002,99103,01803,01804.878.352
12 ago 20223,03103,07303,02603,04503,04506.778.408
11 ago 20223,04503,04503,01103,01303,01306.834.084
10 ago 20223,05603,07703,01103,01703,01708.306.672
09 ago 20223,02903,07503,00103,05603,05607.418.900
08 ago 20223,03003,08703,00003,03803,03809.937.059
05 ago 20222,92203,03002,92003,01103,011011.206.363
04 ago 20222,94002,97302,90402,92302,92308.980.596
03 ago 20222,97702,99602,89702,94702,947011.017.570
02 ago 20222,89103,02502,89003,00103,001013.846.692
01 ago 20222,91402,98102,89302,89502,895011.826.081
29 jul 20222,93902,99302,89902,92902,929016.243.883
28 jul 20223,02103,02102,86102,91002,910024.188.196
27 jul 20222,96002,99702,92502,98402,984015.274.704
26 jul 20222,90002,94102,88102,92202,922012.339.074
25 jul 20222,82902,94802,82102,91202,912015.253.402
22 jul 20222,92802,95902,82002,82402,824017.767.857
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...