Mercados españoles cerrados

CaixaBank, S.A. (CABK.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,3650+0,0190 (+0,81%)
Al cierre: 05:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 dic 20212,37402,37602,32802,36502,365011.269.448
06 dic 20212,31002,35202,30302,34602,34605.366.576
03 dic 20212,33602,33802,27802,29802,29809.090.949
02 dic 20212,29002,32802,27602,32202,322011.799.348
01 dic 20212,28002,34502,27902,32302,323013.118.960
30 nov 20212,25002,30402,22802,27402,274021.635.039
29 nov 20212,32202,33502,27702,28702,287014.594.258
26 nov 20212,32302,34202,27602,28502,285017.477.544
25 nov 20212,41102,42502,38402,40502,40509.229.070
24 nov 20212,41302,44302,40302,40302,403014.708.825
23 nov 20212,39002,42402,37602,40602,406010.175.279
22 nov 20212,37802,40902,36202,39602,396011.844.349
19 nov 20212,48302,49702,36502,37402,374019.051.477
18 nov 20212,48002,50802,46302,46702,467010.172.250
17 nov 20212,50002,51302,47602,49202,492012.100.200
16 nov 20212,50402,51302,48502,50002,50008.311.286
15 nov 20212,49402,53402,47802,51302,51308.746.051
12 nov 20212,50002,51602,49002,50402,50407.520.225
11 nov 20212,51702,53702,49902,50902,50908.760.445
10 nov 20212,50002,53002,49502,52402,524010.647.686
09 nov 20212,46802,50402,46202,48702,487015.001.670
08 nov 20212,49102,49902,46702,47202,47208.812.721
05 nov 20212,46002,52702,46002,50602,506010.448.148
04 nov 20212,51802,51902,46702,46702,467015.272.833
03 nov 20212,50702,52202,48402,51302,513016.657.833
02 nov 20212,47402,51902,46202,50402,504011.510.945
01 nov 20212,49002,51002,47002,48702,487019.265.473
29 oct 20212,49702,57002,45702,48502,485024.867.978
28 oct 20212,53602,60302,51102,59502,595016.909.453
27 oct 20212,59602,59602,52802,54902,549010.386.228
26 oct 20212,60002,62102,58502,60202,60207.364.925
25 oct 20212,55202,64202,54602,60502,605013.532.409
22 oct 20212,55002,56602,50002,54102,54109.010.999
21 oct 20212,61702,61702,54602,55002,550014.106.936
20 oct 20212,63602,66102,61202,62502,62507.969.415
19 oct 20212,62602,66102,61502,64302,64306.960.230
18 oct 20212,65602,68202,61602,62002,62008.992.223
15 oct 20212,64902,68002,64602,66102,661011.009.175
14 oct 20212,64402,67102,60002,62802,628011.652.469
13 oct 20212,72502,72502,59802,61702,617015.588.585
12 oct 20212,68002,73502,63902,73502,735012.446.840
11 oct 20212,71202,74802,69402,70702,70709.435.829
08 oct 20212,72802,76402,70902,72102,72108.174.117
07 oct 20212,70802,76102,69202,73302,733012.504.943
06 oct 20212,69202,70302,64202,68602,686013.223.893
05 oct 20212,62502,70602,61602,70402,70408.663.986
04 oct 20212,63502,65402,58602,61202,612010.376.621
01 oct 20212,64602,65802,61002,63502,635010.645.409
30 sept 20212,72002,72602,66802,68402,684011.168.773
29 sept 20212,66502,70902,64902,70602,70609.458.041
28 sept 20212,74902,77802,64902,64902,649014.891.234
27 sept 20212,67002,75002,66002,75002,750013.888.918
24 sept 20212,61102,65802,61102,64902,64907.037.245
23 sept 20212,60902,64002,59802,64002,64007.952.160
22 sept 20212,53402,59302,52402,58902,589010.367.461
21 sept 20212,51502,54502,49602,50902,509016.426.782
20 sept 20212,55002,55002,46302,48202,482013.086.401
17 sept 20212,59802,62702,56902,58802,588026.026.041
16 sept 20212,57702,60002,56702,57702,577012.390.766
15 sept 20212,58402,61402,55202,56602,566014.954.780
14 sept 20212,63502,64502,58802,59202,59205.650.307
13 sept 20212,59802,64202,57602,64202,64206.270.472
10 sept 20212,63302,63902,57602,57902,57909.503.014
09 sept 20212,61002,65102,56302,62002,620010.161.797
08 sept 20212,67602,67602,60302,62102,621012.024.063
07 sept 20212,64202,69602,63802,69602,696012.123.453
06 sept 20212,65602,66502,63502,64502,64503.875.081
03 sept 20212,66302,67502,62602,64302,64309.927.640
02 sept 20212,69002,70502,64602,67202,672011.280.164
01 sept 20212,66002,70202,64902,69302,693010.400.683
31 ago 20212,63202,63602,59302,63202,632010.877.370
30 ago 20212,64902,66102,61402,62002,62003.330.803
27 ago 20212,63702,65902,61902,65102,65104.938.247
26 ago 20212,65002,67202,62802,64002,64005.350.115
25 ago 20212,61002,66302,60302,65902,65906.954.845
24 ago 20212,62102,62202,57902,60502,60503.946.168
23 ago 20212,59402,62402,58602,60902,60904.340.526
20 ago 20212,56502,57902,53002,57102,57107.572.545
19 ago 20212,57002,61102,55702,57302,57306.490.096
18 ago 20212,56902,63002,56802,62602,62605.906.209
17 ago 20212,59402,60702,56602,57202,57207.698.554
16 ago 20212,62002,65302,60802,61202,61207.595.031
13 ago 20212,64002,65802,62502,64802,648010.779.631
12 ago 20212,65002,65802,63002,63602,63606.729.891
11 ago 20212,65002,65902,62702,65102,65106.048.491
10 ago 20212,63102,64902,61302,64202,64206.573.606
09 ago 20212,63702,65102,61302,63702,63706.838.832
06 ago 20212,56102,65102,54702,64502,645013.267.030
05 ago 20212,53602,57502,52602,57402,57406.473.437
04 ago 20212,57002,57302,51502,55602,55606.961.817
03 ago 20212,53902,59702,52202,56102,561011.077.661
02 ago 20212,52902,54902,49702,51202,512015.289.792
30 jul 20212,63202,63302,46302,50502,505017.423.289
29 jul 20212,56002,65302,56002,61302,613014.047.950
28 jul 20212,59002,59502,54302,55002,550012.157.598
27 jul 20212,55802,58302,53802,57902,57909.904.280
26 jul 20212,52202,59302,50502,58002,580013.353.762
23 jul 20212,50002,55402,49102,53002,53008.854.737
22 jul 20212,51802,54502,48202,49102,491011.750.658
21 jul 20212,40102,50402,39602,49402,494015.165.812
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...