Mercados españoles cerrados en 5 hrs 23 min

CaixaBank, S.A. (CABK.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,5880+0,0460 (+1,30%)
A partir del 11:51AM CEST. Mercado abierto.
Intervalo de fechas:
29 mar 2022 - 29 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 mar 20233,55803,59303,54903,58803,58801.717.928
28 mar 20233,58003,59403,50403,54203,542010.186.890
27 mar 20233,55003,60603,45903,52303,523019.013.794
24 mar 20233,58903,58903,40203,49303,493020.850.379
23 mar 20233,66103,73403,59103,59903,599013.809.234
22 mar 20233,79703,85003,72503,72903,729014.793.261
21 mar 20233,70603,83703,68003,81003,810017.736.984
20 mar 20233,46003,69403,30503,62203,622029.412.271
17 mar 20233,60803,69603,47203,51003,510045.604.721
16 mar 20233,70603,85003,55303,58603,586025.060.586
15 mar 20233,91003,92903,62403,63403,634027.033.961
14 mar 20233,72003,93003,69903,89603,896019.821.524
13 mar 20233,98203,99503,68003,74303,743028.421.162
10 mar 20233,90004,00803,87103,99203,992019.119.259
09 mar 20234,10004,10304,05604,06504,06508.567.333
08 mar 20234,03904,12104,03804,10904,10909.140.902
07 mar 20234,13004,13604,04204,05604,05609.656.357
06 mar 20234,08204,12804,08104,12804,12808.118.292
03 mar 20234,00304,07703,99204,07704,07708.120.042
02 mar 20233,99204,01703,94803,99403,99408.908.393
01 mar 20234,06104,07503,99104,00204,00208.030.553
28 feb 20233,99004,12403,97004,05204,052017.774.758
27 feb 20233,93804,01703,92904,00004,00007.075.615
24 feb 20233,93603,96003,91503,94703,94707.912.700
23 feb 20233,92503,95403,88903,93703,93707.163.368
22 feb 20233,99703,99803,88803,91603,916013.209.702
21 feb 20234,05004,06103,98604,01704,01708.027.741
20 feb 20234,12004,14004,05404,06404,06406.552.890
17 feb 20234,07204,11904,04204,11104,111013.431.060
16 feb 20234,01604,08904,01104,08504,08509.931.477
15 feb 20233,99704,01603,94304,00504,00509.764.684
14 feb 20234,01304,04003,96703,99903,999011.560.525
13 feb 20233,99004,04503,96904,02504,02504.784.599
10 feb 20234,04004,04103,93703,97003,970012.759.149
09 feb 20234,03704,12304,01904,04304,043015.422.761
08 feb 20233,98904,03103,95704,02804,028016.467.932
07 feb 20233,97204,00003,95503,96503,965011.636.076
06 feb 20233,89703,98103,86403,96403,964014.664.351
03 feb 20234,05904,13303,77903,87103,871039.969.519
02 feb 20234,06504,19703,92603,97903,979029.136.545
01 feb 20234,08004,11004,05104,07704,077013.009.013
31 ene 20234,04704,10004,03104,06704,067012.641.840
30 ene 20234,02804,06103,99504,03804,03807.176.160
27 ene 20234,00104,05803,98604,03704,03708.634.085
26 ene 20233,96104,06503,95603,99103,991015.205.833
25 ene 20233,94903,97103,92803,93603,93606.730.217
24 ene 20233,97503,98503,92503,97503,97505.412.076
23 ene 20233,96004,00003,95103,96303,96306.748.662
20 ene 20233,88603,96403,86903,95903,959012.836.450
19 ene 20233,90203,90203,79403,86103,861019.171.766
18 ene 20233,85203,98703,84303,91803,918012.685.699
17 ene 20233,85703,89903,82303,84203,84209.594.852
16 ene 20233,91803,93203,85003,85003,85006.963.208
13 ene 20233,89303,98503,86903,91003,910015.987.716
12 ene 20233,84203,91003,82803,87303,873018.700.100
11 ene 20233,90003,91103,80603,81603,81609.272.177
10 ene 20233,82703,88803,80403,88703,88709.258.632
09 ene 20233,88703,90903,82203,83403,834010.365.045
06 ene 20233,90703,93703,88603,88603,88607.758.331
05 ene 20233,84203,92103,81203,88803,888010.241.999
04 ene 20233,83803,91103,83803,86103,861014.226.401
03 ene 20233,70803,83803,68003,83803,838012.715.880
02 ene 20233,69503,73703,68003,70703,70705.694.839
30 dic 20223,64303,67903,63503,67203,672019.315.531
29 dic 20223,61003,68003,60003,65803,65805.720.402
28 dic 20223,66003,66903,61603,65303,65306.510.990
27 dic 20223,67603,68903,63803,64703,64704.441.514
23 dic 20223,65103,70503,63203,66503,66508.598.838
22 dic 20223,64903,66403,61803,64603,64609.262.754
21 dic 20223,62503,66903,57803,64903,649012.098.236
20 dic 20223,53503,63303,50603,61503,615015.539.883
19 dic 20223,53403,57003,50103,53203,53209.270.450
16 dic 20223,35403,55103,34503,54603,546055.312.253
15 dic 20223,35003,37403,29403,35003,350016.744.501
14 dic 20223,30003,37403,29903,37003,370012.175.314
13 dic 20223,30903,36403,29503,30503,305014.176.140
12 dic 20223,29703,31303,27603,30003,30006.887.726
09 dic 20223,31003,33503,25203,30403,30409.542.541
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...