Mercados españoles cerrados

CaixaBank, S.A. (CABK.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,0120+0,0215 (+1,08%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene. 20211,99452,03201,99352,01202,01208.670.624
25 ene. 20212,06502,08701,98451,99051,990511.672.126
22 ene. 20212,11002,12802,05202,05202,052027.504.037
21 ene. 20212,14902,17802,12302,13602,136012.194.714
20 ene. 20212,18402,20202,11402,13502,135014.848.011
19 ene. 20212,25502,27602,18102,19502,195017.025.032
18 ene. 20212,21702,23702,20902,22802,22807.609.948
15 ene. 20212,32702,34102,20702,22302,223015.516.553
14 ene. 20212,34802,36002,32702,33502,335021.279.429
13 ene. 20212,35002,36602,33902,34302,34309.574.661
12 ene. 20212,31502,38102,31302,36202,362012.385.739
11 ene. 20212,32102,35702,28202,29602,296014.127.450
08 ene. 20212,36902,36902,31902,34102,341013.926.788
07 ene. 20212,27002,36002,22402,34002,340021.956.456
06 ene. 20212,16402,28602,15702,25502,255013.655.369
05 ene. 20212,11702,14802,10502,13402,13406.435.079
04 ene. 20212,12002,14702,09002,12902,12908.326.232
31 dic. 20202,13002,13602,10102,10102,10103.701.968
30 dic. 20202,14802,16202,13302,13302,13305.128.134
29 dic. 20202,15702,16902,13002,14402,14405.293.624
28 dic. 20202,15802,17902,12602,15302,15304.941.482
24 dic. 20202,19202,19202,13902,13902,13902.644.617
23 dic. 20202,13902,17002,10702,17002,170023.323.213
22 dic. 20202,12302,14502,10902,13002,13008.216.848
21 dic. 20202,11002,15002,06402,11602,116017.107.822
18 dic. 20202,23902,24802,19902,19902,199027.988.117
17 dic. 20202,29102,29202,24502,24602,246012.290.306
16 dic. 20202,29502,33402,24702,27402,274013.499.795
15 dic. 20202,23302,31202,21402,30502,305014.915.408
14 dic. 20202,23802,28502,22602,23002,230011.965.853
11 dic. 20202,23602,24502,17102,19802,198010.211.032
10 dic. 20202,28802,31602,22802,23802,238010.752.113
09 dic. 20202,26902,30002,26402,29002,290013.833.509
08 dic. 20202,25002,28702,23802,25302,253011.853.342
07 dic. 20202,23802,27402,22202,24802,248013.968.025
04 dic. 20202,23702,28202,21802,25402,254016.043.513
03 dic. 20202,22802,24002,19802,23802,238014.286.694
02 dic. 20202,16102,24102,15702,24002,240020.328.195
01 dic. 20202,14702,18602,13302,16802,168016.228.837
30 nov. 20202,18002,18002,12102,14702,147026.778.046
27 nov. 20202,18302,21602,17802,20302,203012.468.739
26 nov. 20202,24102,24602,18402,19602,196011.149.878
25 nov. 20202,29702,31102,19702,24402,244023.102.905
24 nov. 20202,22002,28402,20402,28402,284018.292.984
23 nov. 20202,21002,22102,18502,21402,214015.427.619
20 nov. 20202,19202,20302,17602,18802,188011.994.376
19 nov. 20202,18902,22302,16702,18902,189014.937.435
18 nov. 20202,18002,23702,16502,23102,231016.735.334
17 nov. 20202,16902,18702,13602,18702,187018.445.482
16 nov. 20202,10002,17402,05302,16902,169030.553.918
13 nov. 20201,99002,05601,98202,04402,044015.999.192
12 nov. 20202,00002,04201,98552,01102,011015.761.127
11 nov. 20202,03602,07901,99302,03402,034020.786.087
10 nov. 20201,85002,05801,83802,03602,036045.046.664
09 nov. 20201,61451,86351,60801,85001,850037.767.987
06 nov. 20201,63451,66451,59701,60901,609011.304.782
05 nov. 20201,60501,65201,56001,63301,633020.907.503
04 nov. 20201,57951,62751,56801,59151,591512.379.503
03 nov. 20201,62501,64501,59751,63501,635016.664.756
02 nov. 20201,57551,61101,54301,61101,611014.232.953
30 oct. 20201,57401,58201,51801,56201,562019.619.151
29 oct. 20201,57551,60351,54801,57401,574013.145.589
28 oct. 20201,60201,61701,55951,57151,571517.336.908
27 oct. 20201,70201,72151,61601,62001,620014.728.373
26 oct. 20201,66901,72351,66301,68551,685510.194.140
23 oct. 20201,70001,72601,69001,71701,717011.897.172
22 oct. 20201,66501,70201,63851,69051,690515.182.492
21 oct. 20201,72001,72601,66001,68151,681517.887.154
20 oct. 20201,68001,73751,68001,70151,701514.458.939
19 oct. 20201,67601,71701,66151,71001,710014.840.977
16 oct. 20201,67201,68351,61801,67401,674016.504.842
15 oct. 20201,64001,67601,61001,66451,664518.897.970
14 oct. 20201,64451,67801,62851,65951,659514.332.742
13 oct. 20201,70701,70701,62151,62501,625013.471.654
12 oct. 20201,74501,75101,69701,70801,708010.649.303
09 oct. 20201,79301,79951,74001,74751,747510.898.370
08 oct. 20201,76451,80301,75601,78601,78608.516.156
07 oct. 20201,76151,79101,74701,75401,754011.006.112
06 oct. 20201,72301,80351,70351,77751,777514.525.635
05 oct. 20201,74401,75701,69851,71601,716014.718.839
02 oct. 20201,71801,74301,69601,72251,722518.751.566
01 oct. 20201,83701,83851,73851,74001,740019.184.724
30 sept. 20201,79201,85701,75601,81301,813020.777.125
29 sept. 20201,87551,87551,81001,81751,817512.273.432
28 sept. 20201,88601,89501,84251,89501,895026.020.020
25 sept. 20201,93651,95751,84601,85451,854514.080.494
24 sept. 20201,87001,95901,85251,92251,922518.021.135
23 sept. 20201,96801,98001,89201,89201,892021.676.075
22 sept. 20201,96601,98201,93751,94951,949515.282.432
21 sept. 20201,98701,98851,91201,95001,950022.729.197
18 sept. 20202,07202,09401,98202,02002,020058.360.053
17 sept. 20202,05002,07202,01402,06502,065017.821.189
16 sept. 20202,01202,04301,98852,04302,043012.629.498
15 sept. 20202,01202,04401,98602,01702,017015.281.772
14 sept. 20202,02902,03001,98602,01902,01907.755.406
11 sept. 20202,03802,05802,00602,01002,010010.553.740
10 sept. 20202,05402,07502,02502,04002,040011.080.297
09 sept. 20201,95402,06501,95402,05502,055024.431.143
08 sept. 20202,00702,02801,94501,95551,955512.906.381
07 sept. 20202,09202,11901,98702,00902,009019.505.309
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...