Mercados españoles cerrados en 1 hr 17 mins

CaixaBank, S.A. (CABK.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,1720+0,0050 (+0,12%)
A partir del 03:58PM CET. Mercado abierto.
Intervalo de fechas:
01 mar 2023 - 29 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 feb 20244,17104,23004,16204,17204,17207.910.777
28 feb 20244,16004,20204,15404,16704,167010.818.248
27 feb 20244,12404,17804,12004,16904,16909.182.546
26 feb 20244,10804,17004,10304,14404,14407.896.889
23 feb 20244,08704,11604,06604,10404,10408.278.223
22 feb 20244,11804,14004,08704,08704,08708.869.639
21 feb 20244,09504,14004,09304,09904,09908.847.930
20 feb 20244,04404,10004,03104,10004,100014.676.659
19 feb 20243,98104,04603,97804,03804,03807.284.219
16 feb 20243,99204,00403,95203,96303,96308.776.102
15 feb 20243,99004,03003,92603,96603,96607.581.871
14 feb 20244,02104,04103,98303,99103,99108.992.203
13 feb 20243,92004,02803,89904,02404,024013.304.701
12 feb 20243,94603,96103,89003,91903,91907.368.168
09 feb 20243,95003,97403,91703,92703,927012.231.330
08 feb 20243,92003,98203,91203,95503,95508.108.519
07 feb 20243,92803,94803,88003,90503,905011.485.211
06 feb 20243,90004,04803,88603,94703,947014.752.555
05 feb 20243,94603,96303,87203,87203,872011.997.824
02 feb 20243,97003,97503,80503,91303,913024.863.939
01 feb 20243,93003,99103,88203,91903,919011.360.769
31 ene 20243,97804,02003,94503,95403,954010.717.017
30 ene 20243,86003,97703,84703,96503,96509.068.259
29 ene 20243,86503,88203,83703,86203,86207.620.074
26 ene 20243,84903,87603,84003,85503,85506.304.686
25 ene 20243,85003,86903,78303,83903,839012.567.312
24 ene 20243,92203,94103,91303,93603,93607.379.515
23 ene 20243,92403,93903,88203,90503,90508.234.327
22 ene 20243,87203,92403,86603,91503,91506.841.225
19 ene 20243,85703,85903,82403,83303,83306.997.988
18 ene 20243,84303,86703,80803,83203,832015.982.211
17 ene 20243,89603,89603,80903,83003,830010.491.366
16 ene 20243,91603,92203,86303,90903,90907.455.045
15 ene 20243,90903,92803,90603,92703,92705.396.104
12 ene 20243,90003,94603,89903,91003,91007.990.362
11 ene 20243,89903,93703,88103,88103,881012.449.406
10 ene 20243,92803,93403,86603,86603,866013.431.135
09 ene 20244,00004,01103,89503,92803,928018.514.261
08 ene 20244,01304,07804,00504,05804,05809.251.727
05 ene 20243,95004,04303,92304,01104,011013.308.750
04 ene 20243,88603,95603,85003,95503,95508.388.949
03 ene 20243,84003,89303,83703,88003,880013.166.851
02 ene 20243,75003,83503,74003,82603,826010.344.874
29 dic 20233,71003,73403,71003,72603,72606.451.135
28 dic 20233,73003,73503,70203,71103,71107.619.068
27 dic 20233,71103,74703,70403,73203,73209.483.392
22 dic 20233,74403,75603,70803,72303,72307.422.863
21 dic 20233,70703,75403,70403,73703,73706.715.403
20 dic 20233,74003,74103,69703,71903,71909.268.154
19 dic 20233,74103,77403,70603,73003,73007.911.276
18 dic 20233,72203,78803,72003,74603,746013.835.779
15 dic 20233,79703,81503,66603,71603,716026.651.358
14 dic 20233,88003,89503,74303,78203,782023.672.148
13 dic 20233,86803,90103,85403,87903,879012.325.301
12 dic 20233,91903,92403,84903,86603,866010.911.164
11 dic 20233,92503,94103,88003,90903,909017.680.026
08 dic 20233,93803,94903,83603,91303,913015.606.040
07 dic 20234,09004,09303,90603,93903,939019.076.476
06 dic 20234,18004,19404,09504,09604,09609.003.301
05 dic 20234,16604,19604,15504,16504,16509.552.367
04 dic 20234,11804,16904,09504,16104,16108.901.313
01 dic 20234,14904,16904,11204,11204,11209.297.897
30 nov 20234,20004,22304,11304,13104,131022.160.194
29 nov 20234,19004,23004,17304,19704,197010.347.093
28 nov 20234,15504,19904,15404,19004,190010.594.803
27 nov 20234,15304,18604,15204,15504,155021.327.680
24 nov 20234,14804,18004,14804,15304,15305.794.386
23 nov 20234,12604,16004,12004,15404,154014.364.420
22 nov 20234,10404,14604,10404,13104,131013.279.087
21 nov 20234,09104,11104,06704,10404,10407.338.791
20 nov 20234,04904,13004,04904,10204,102012.930.091
17 nov 20234,04004,07304,00404,04904,049022.325.815
16 nov 20234,01704,08504,01704,03804,038012.911.681
15 nov 20233,97504,01203,94904,01104,011014.927.249
14 nov 20233,93003,98103,91103,95203,952015.194.105
13 nov 20233,86503,93403,86503,92703,927010.460.954
10 nov 20233,85703,90103,83903,85603,856010.462.369
09 nov 20233,80903,86603,79703,86603,866011.902.540
08 nov 20233,75203,81503,73503,79303,793011.085.209
07 nov 20233,80403,83203,75503,76503,76509.308.606
06 nov 20233,79603,83803,77903,81803,818011.181.419
03 nov 20233,80003,83803,78603,78603,786013.535.763
02 nov 20233,79603,82803,74303,78403,784014.329.230
01 nov 20233,83803,85803,79403,79503,795011.693.831
31 oct 20233,86503,91603,82703,83503,835014.660.310
30 oct 20233,80803,87703,80303,86203,862014.605.762
27 oct 20233,82603,83703,68803,80303,803020.021.911
26 oct 20233,62503,74003,61503,71903,719016.153.003
25 oct 20233,63003,65103,60703,63203,632012.124.410
24 oct 20233,75503,77603,62103,62803,628011.992.257
23 oct 20233,82003,82803,74203,74403,74409.597.202
20 oct 20233,82103,85003,78303,80003,800012.452.631
19 oct 20233,78303,85403,75503,85403,854013.923.385
18 oct 20233,80303,82003,78003,78003,78008.853.555
17 oct 20233,79003,81503,77403,78803,78806.505.632
16 oct 20233,80303,81803,78203,79203,792010.344.466
13 oct 20233,82903,85603,77703,78703,78709.494.649
12 oct 20233,85203,86303,80603,82803,82806.480.664
11 oct 20233,82003,86503,81503,84603,84607.664.788
10 oct 20233,79203,85203,79203,83303,833011.651.014
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...