Mercados españoles abiertos en 5 hrs 20 min
S&P 500
3.963,51 +29,59 (+0,75%) Nasdaq
11.082,00 +123,45 (+1,13%) NIKKEI 225
27.950,98 +376,55 (+1,37%) Dólar/Euro
1,0573 +0,0013 (+0,13%) Petróleo Brent
76,63 +0,48 (+0,63%) BTC-EUR
16.300,74 +259,19 (+1,62%)
CaixaBank, S.A. (CABK.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CET
Intervalo de fechas:
09 dic 2021 - 09 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2022 | 3,3610 | 3,3620 | 3,3130 | 3,3130 | 3,3130 | 8.010.275 |
| 07 dic 2022 | 3,3800 | 3,3980 | 3,3400 | 3,3470 | 3,3470 | 9.105.535 |
| 06 dic 2022 | 3,3870 | 3,4190 | 3,3510 | 3,3860 | 3,3860 | 6.775.671 |
| 05 dic 2022 | 3,4000 | 3,4210 | 3,3830 | 3,4000 | 3,4000 | 7.294.572 |
| 02 dic 2022 | 3,4100 | 3,4340 | 3,3410 | 3,4210 | 3,4210 | 13.085.924 |
| 01 dic 2022 | 3,5650 | 3,5660 | 3,4190 | 3,4190 | 3,4190 | 17.124.364 |
| 30 nov 2022 | 3,5600 | 3,5780 | 3,5090 | 3,5620 | 3,5620 | 16.456.314 |
| 29 nov 2022 | 3,5490 | 3,5670 | 3,4930 | 3,5480 | 3,5480 | 10.844.034 |
| 28 nov 2022 | 3,5500 | 3,5780 | 3,5310 | 3,5360 | 3,5360 | 7.114.048 |
| 25 nov 2022 | 3,5760 | 3,5900 | 3,5450 | 3,5760 | 3,5760 | 14.641.871 |
| 24 nov 2022 | 3,5530 | 3,5940 | 3,5160 | 3,5510 | 3,5510 | 11.464.505 |
| 23 nov 2022 | 3,5200 | 3,5830 | 3,4760 | 3,5530 | 3,5530 | 10.792.995 |
| 22 nov 2022 | 3,3810 | 3,5180 | 3,3810 | 3,5150 | 3,5150 | 15.202.684 |
| 21 nov 2022 | 3,3720 | 3,4360 | 3,3720 | 3,3800 | 3,3800 | 10.423.367 |
| 18 nov 2022 | 3,3360 | 3,4050 | 3,3130 | 3,3970 | 3,3970 | 17.975.727 |
| 17 nov 2022 | 3,2840 | 3,3190 | 3,2530 | 3,3190 | 3,3190 | 8.327.150 |
| 16 nov 2022 | 3,2330 | 3,2980 | 3,2330 | 3,2810 | 3,2810 | 11.177.742 |
| 15 nov 2022 | 3,1850 | 3,2450 | 3,1720 | 3,2320 | 3,2320 | 10.774.338 |
| 14 nov 2022 | 3,1380 | 3,1770 | 3,1190 | 3,1650 | 3,1650 | 8.963.808 |
| 11 nov 2022 | 3,1900 | 3,2140 | 3,1020 | 3,1200 | 3,1200 | 19.361.526 |
| 10 nov 2022 | 3,2630 | 3,3010 | 3,1240 | 3,1870 | 3,1870 | 19.033.766 |
| 09 nov 2022 | 3,2790 | 3,3320 | 3,2520 | 3,2710 | 3,2710 | 11.557.892 |
| 08 nov 2022 | 3,3210 | 3,3460 | 3,2860 | 3,2860 | 3,2860 | 9.141.935 |
| 07 nov 2022 | 3,2490 | 3,3430 | 3,2460 | 3,3420 | 3,3420 | 10.538.217 |
| 04 nov 2022 | 3,3480 | 3,3640 | 3,2260 | 3,2520 | 3,2520 | 21.999.953 |
| 03 nov 2022 | 3,3750 | 3,3980 | 3,3330 | 3,3680 | 3,3680 | 10.374.931 |
| 02 nov 2022 | 3,3920 | 3,4110 | 3,3610 | 3,3720 | 3,3720 | 7.503.451 |
| 01 nov 2022 | 3,3800 | 3,4120 | 3,3490 | 3,3680 | 3,3680 | 12.989.124 |
| 31 oct 2022 | 3,3300 | 3,3960 | 3,3190 | 3,3530 | 3,3530 | 13.721.205 |
| 28 oct 2022 | 3,4600 | 3,4630 | 3,2150 | 3,2910 | 3,2910 | 33.785.051 |
| 27 oct 2022 | 3,5540 | 3,5660 | 3,4630 | 3,5400 | 3,5400 | 13.546.711 |
| 26 oct 2022 | 3,5660 | 3,5860 | 3,4740 | 3,5720 | 3,5720 | 13.077.465 |
| 25 oct 2022 | 3,5400 | 3,5700 | 3,4910 | 3,5290 | 3,5290 | 9.825.462 |
| 24 oct 2022 | 3,5130 | 3,5780 | 3,5050 | 3,5140 | 3,5140 | 11.202.422 |
| 21 oct 2022 | 3,4700 | 3,5050 | 3,4380 | 3,5000 | 3,5000 | 12.319.199 |
| 20 oct 2022 | 3,4200 | 3,5360 | 3,4200 | 3,5020 | 3,5020 | 14.255.542 |
| 19 oct 2022 | 3,4390 | 3,4700 | 3,3650 | 3,4050 | 3,4050 | 9.250.911 |
| 18 oct 2022 | 3,4300 | 3,4790 | 3,4230 | 3,4240 | 3,4240 | 10.770.923 |
| 17 oct 2022 | 3,3670 | 3,4350 | 3,3470 | 3,3970 | 3,3970 | 13.631.583 |
| 14 oct 2022 | 3,4200 | 3,4270 | 3,3200 | 3,3250 | 3,3250 | 17.857.936 |
| 13 oct 2022 | 3,3120 | 3,3940 | 3,3040 | 3,3770 | 3,3770 | 15.785.153 |
| 12 oct 2022 | 3,3200 | 3,3480 | 3,2540 | 3,3450 | 3,3450 | 10.787.036 |
| 11 oct 2022 | 3,3280 | 3,3580 | 3,2800 | 3,3310 | 3,3310 | 9.232.678 |
| 10 oct 2022 | 3,3580 | 3,4040 | 3,3510 | 3,3510 | 3,3510 | 11.672.626 |
| 07 oct 2022 | 3,3770 | 3,4210 | 3,3480 | 3,3920 | 3,3920 | 9.570.075 |
| 06 oct 2022 | 3,4120 | 3,4450 | 3,3660 | 3,3770 | 3,3770 | 11.349.659 |
| 05 oct 2022 | 3,4360 | 3,4530 | 3,3780 | 3,4210 | 3,4210 | 9.689.833 |
| 04 oct 2022 | 3,3580 | 3,4490 | 3,3570 | 3,4430 | 3,4430 | 14.824.824 |
| 03 oct 2022 | 3,2760 | 3,3210 | 3,2300 | 3,3020 | 3,3020 | 13.483.788 |
| 30 sept 2022 | 3,3300 | 3,3560 | 3,2980 | 3,3110 | 3,3110 | 16.018.039 |
| 29 sept 2022 | 3,3370 | 3,3550 | 3,2770 | 3,3010 | 3,3010 | 14.678.776 |
| 28 sept 2022 | 3,3240 | 3,3700 | 3,2840 | 3,3500 | 3,3500 | 17.440.732 |
| 27 sept 2022 | 3,4580 | 3,4690 | 3,3430 | 3,3720 | 3,3720 | 16.191.477 |
| 26 sept 2022 | 3,4500 | 3,4830 | 3,4060 | 3,4260 | 3,4260 | 14.633.963 |
| 23 sept 2022 | 3,5630 | 3,5730 | 3,4290 | 3,4760 | 3,4760 | 19.738.447 |
| 22 sept 2022 | 3,5000 | 3,6400 | 3,4900 | 3,5670 | 3,5670 | 16.744.876 |
| 21 sept 2022 | 3,5230 | 3,5650 | 3,4820 | 3,5180 | 3,5180 | 13.465.310 |
| 20 sept 2022 | 3,5600 | 3,6190 | 3,5600 | 3,5690 | 3,5690 | 16.380.043 |
| 19 sept 2022 | 3,5360 | 3,5670 | 3,4840 | 3,5430 | 3,5430 | 9.974.532 |
| 16 sept 2022 | 3,5600 | 3,5900 | 3,4960 | 3,5300 | 3,5300 | 26.678.445 |
| 15 sept 2022 | 3,4800 | 3,6300 | 3,4680 | 3,6230 | 3,6230 | 23.295.852 |
| 14 sept 2022 | 3,4120 | 3,5210 | 3,4100 | 3,4250 | 3,4250 | 14.663.470 |
| 13 sept 2022 | 3,4920 | 3,5610 | 3,3150 | 3,4150 | 3,4150 | 23.790.862 |
| 12 sept 2022 | 3,3680 | 3,5060 | 3,3660 | 3,4840 | 3,4840 | 18.472.315 |
| 09 sept 2022 | 3,2590 | 3,4020 | 3,2550 | 3,3280 | 3,3280 | 21.338.965 |
| 08 sept 2022 | 3,0540 | 3,2320 | 3,0530 | 3,2130 | 3,2130 | 28.138.816 |
| 07 sept 2022 | 2,9950 | 3,0330 | 2,9490 | 3,0240 | 3,0240 | 11.530.772 |
| 06 sept 2022 | 3,0440 | 3,0560 | 2,9760 | 3,0070 | 3,0070 | 10.423.673 |
| 05 sept 2022 | 2,9890 | 3,0160 | 2,9420 | 3,0120 | 3,0120 | 9.939.939 |
| 02 sept 2022 | 2,9940 | 3,0390 | 2,9540 | 3,0310 | 3,0310 | 11.742.440 |
| 01 sept 2022 | 2,9910 | 3,0020 | 2,9380 | 2,9600 | 2,9600 | 15.055.113 |
| 31 ago 2022 | 2,9580 | 3,0080 | 2,9460 | 3,0040 | 3,0040 | 17.929.433 |
| 30 ago 2022 | 2,9000 | 3,0140 | 2,8950 | 2,9420 | 2,9420 | 14.150.908 |
| 29 ago 2022 | 2,8530 | 2,9020 | 2,8450 | 2,8900 | 2,8900 | 9.176.026 |
| 26 ago 2022 | 2,9200 | 2,9420 | 2,8610 | 2,8800 | 2,8800 | 13.254.244 |
| 25 ago 2022 | 2,9640 | 2,9780 | 2,9050 | 2,9050 | 2,9050 | 7.130.453 |
| 24 ago 2022 | 2,9350 | 2,9560 | 2,9150 | 2,9470 | 2,9470 | 5.254.215 |
| 23 ago 2022 | 2,9250 | 2,9620 | 2,9210 | 2,9410 | 2,9410 | 8.523.480 |
| 22 ago 2022 | 2,9670 | 2,9800 | 2,9180 | 2,9400 | 2,9400 | 6.716.023 |
| 19 ago 2022 | 3,0390 | 3,0440 | 2,9480 | 2,9840 | 2,9840 | 10.367.608 |
| 18 ago 2022 | 3,0600 | 3,0870 | 3,0350 | 3,0390 | 3,0390 | 6.274.663 |
| 17 ago 2022 | 3,0860 | 3,1130 | 3,0400 | 3,0550 | 3,0550 | 7.646.941 |
| 16 ago 2022 | 3,0300 | 3,0890 | 3,0170 | 3,0690 | 3,0690 | 8.208.062 |
| 15 ago 2022 | 3,0500 | 3,0500 | 2,9910 | 3,0180 | 3,0180 | 4.878.352 |
| 12 ago 2022 | 3,0310 | 3,0730 | 3,0260 | 3,0450 | 3,0450 | 6.778.408 |
| 11 ago 2022 | 3,0450 | 3,0450 | 3,0110 | 3,0130 | 3,0130 | 6.834.084 |
| 10 ago 2022 | 3,0560 | 3,0770 | 3,0110 | 3,0170 | 3,0170 | 8.306.672 |
| 09 ago 2022 | 3,0290 | 3,0750 | 3,0010 | 3,0560 | 3,0560 | 7.418.900 |
| 08 ago 2022 | 3,0300 | 3,0870 | 3,0000 | 3,0380 | 3,0380 | 9.937.059 |
| 05 ago 2022 | 2,9220 | 3,0300 | 2,9200 | 3,0110 | 3,0110 | 11.206.363 |
| 04 ago 2022 | 2,9400 | 2,9730 | 2,9040 | 2,9230 | 2,9230 | 8.980.596 |
| 03 ago 2022 | 2,9770 | 2,9960 | 2,8970 | 2,9470 | 2,9470 | 11.017.570 |
| 02 ago 2022 | 2,8910 | 3,0250 | 2,8900 | 3,0010 | 3,0010 | 13.846.692 |
| 01 ago 2022 | 2,9140 | 2,9810 | 2,8930 | 2,8950 | 2,8950 | 11.826.081 |
| 29 jul 2022 | 2,9390 | 2,9930 | 2,8990 | 2,9290 | 2,9290 | 16.243.883 |
| 28 jul 2022 | 3,0210 | 3,0210 | 2,8610 | 2,9100 | 2,9100 | 24.188.196 |
| 27 jul 2022 | 2,9600 | 2,9970 | 2,9250 | 2,9840 | 2,9840 | 15.274.704 |
| 26 jul 2022 | 2,9000 | 2,9410 | 2,8810 | 2,9220 | 2,9220 | 12.339.074 |
| 25 jul 2022 | 2,8290 | 2,9480 | 2,8210 | 2,9120 | 2,9120 | 15.253.402 |
| 22 jul 2022 | 2,9280 | 2,9590 | 2,8200 | 2,8240 | 2,8240 | 17.767.857 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
