Mercados españoles cerrados
S&P 500
3.849,62-5,74(-0,15%)Nasdaq
13.626,06-9,93(-0,07%)NIKKEI 225
28.546,18-276,11(-0,96%)
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 ene. 2021 | 1,9945 | 2,0320 | 1,9935 | 2,0120 | 2,0120 | 8.670.624 |
| 25 ene. 2021 | 2,0650 | 2,0870 | 1,9845 | 1,9905 | 1,9905 | 11.672.126 |
| 22 ene. 2021 | 2,1100 | 2,1280 | 2,0520 | 2,0520 | 2,0520 | 27.504.037 |
| 21 ene. 2021 | 2,1490 | 2,1780 | 2,1230 | 2,1360 | 2,1360 | 12.194.714 |
| 20 ene. 2021 | 2,1840 | 2,2020 | 2,1140 | 2,1350 | 2,1350 | 14.848.011 |
| 19 ene. 2021 | 2,2550 | 2,2760 | 2,1810 | 2,1950 | 2,1950 | 17.025.032 |
| 18 ene. 2021 | 2,2170 | 2,2370 | 2,2090 | 2,2280 | 2,2280 | 7.609.948 |
| 15 ene. 2021 | 2,3270 | 2,3410 | 2,2070 | 2,2230 | 2,2230 | 15.516.553 |
| 14 ene. 2021 | 2,3480 | 2,3600 | 2,3270 | 2,3350 | 2,3350 | 21.279.429 |
| 13 ene. 2021 | 2,3500 | 2,3660 | 2,3390 | 2,3430 | 2,3430 | 9.574.661 |
| 12 ene. 2021 | 2,3150 | 2,3810 | 2,3130 | 2,3620 | 2,3620 | 12.385.739 |
| 11 ene. 2021 | 2,3210 | 2,3570 | 2,2820 | 2,2960 | 2,2960 | 14.127.450 |
| 08 ene. 2021 | 2,3690 | 2,3690 | 2,3190 | 2,3410 | 2,3410 | 13.926.788 |
| 07 ene. 2021 | 2,2700 | 2,3600 | 2,2240 | 2,3400 | 2,3400 | 21.956.456 |
| 06 ene. 2021 | 2,1640 | 2,2860 | 2,1570 | 2,2550 | 2,2550 | 13.655.369 |
| 05 ene. 2021 | 2,1170 | 2,1480 | 2,1050 | 2,1340 | 2,1340 | 6.435.079 |
| 04 ene. 2021 | 2,1200 | 2,1470 | 2,0900 | 2,1290 | 2,1290 | 8.326.232 |
| 31 dic. 2020 | 2,1300 | 2,1360 | 2,1010 | 2,1010 | 2,1010 | 3.701.968 |
| 30 dic. 2020 | 2,1480 | 2,1620 | 2,1330 | 2,1330 | 2,1330 | 5.128.134 |
| 29 dic. 2020 | 2,1570 | 2,1690 | 2,1300 | 2,1440 | 2,1440 | 5.293.624 |
| 28 dic. 2020 | 2,1580 | 2,1790 | 2,1260 | 2,1530 | 2,1530 | 4.941.482 |
| 24 dic. 2020 | 2,1920 | 2,1920 | 2,1390 | 2,1390 | 2,1390 | 2.644.617 |
| 23 dic. 2020 | 2,1390 | 2,1700 | 2,1070 | 2,1700 | 2,1700 | 23.323.213 |
| 22 dic. 2020 | 2,1230 | 2,1450 | 2,1090 | 2,1300 | 2,1300 | 8.216.848 |
| 21 dic. 2020 | 2,1100 | 2,1500 | 2,0640 | 2,1160 | 2,1160 | 17.107.822 |
| 18 dic. 2020 | 2,2390 | 2,2480 | 2,1990 | 2,1990 | 2,1990 | 27.988.117 |
| 17 dic. 2020 | 2,2910 | 2,2920 | 2,2450 | 2,2460 | 2,2460 | 12.290.306 |
| 16 dic. 2020 | 2,2950 | 2,3340 | 2,2470 | 2,2740 | 2,2740 | 13.499.795 |
| 15 dic. 2020 | 2,2330 | 2,3120 | 2,2140 | 2,3050 | 2,3050 | 14.915.408 |
| 14 dic. 2020 | 2,2380 | 2,2850 | 2,2260 | 2,2300 | 2,2300 | 11.965.853 |
| 11 dic. 2020 | 2,2360 | 2,2450 | 2,1710 | 2,1980 | 2,1980 | 10.211.032 |
| 10 dic. 2020 | 2,2880 | 2,3160 | 2,2280 | 2,2380 | 2,2380 | 10.752.113 |
| 09 dic. 2020 | 2,2690 | 2,3000 | 2,2640 | 2,2900 | 2,2900 | 13.833.509 |
| 08 dic. 2020 | 2,2500 | 2,2870 | 2,2380 | 2,2530 | 2,2530 | 11.853.342 |
| 07 dic. 2020 | 2,2380 | 2,2740 | 2,2220 | 2,2480 | 2,2480 | 13.968.025 |
| 04 dic. 2020 | 2,2370 | 2,2820 | 2,2180 | 2,2540 | 2,2540 | 16.043.513 |
| 03 dic. 2020 | 2,2280 | 2,2400 | 2,1980 | 2,2380 | 2,2380 | 14.286.694 |
| 02 dic. 2020 | 2,1610 | 2,2410 | 2,1570 | 2,2400 | 2,2400 | 20.328.195 |
| 01 dic. 2020 | 2,1470 | 2,1860 | 2,1330 | 2,1680 | 2,1680 | 16.228.837 |
| 30 nov. 2020 | 2,1800 | 2,1800 | 2,1210 | 2,1470 | 2,1470 | 26.778.046 |
| 27 nov. 2020 | 2,1830 | 2,2160 | 2,1780 | 2,2030 | 2,2030 | 12.468.739 |
| 26 nov. 2020 | 2,2410 | 2,2460 | 2,1840 | 2,1960 | 2,1960 | 11.149.878 |
| 25 nov. 2020 | 2,2970 | 2,3110 | 2,1970 | 2,2440 | 2,2440 | 23.102.905 |
| 24 nov. 2020 | 2,2200 | 2,2840 | 2,2040 | 2,2840 | 2,2840 | 18.292.984 |
| 23 nov. 2020 | 2,2100 | 2,2210 | 2,1850 | 2,2140 | 2,2140 | 15.427.619 |
| 20 nov. 2020 | 2,1920 | 2,2030 | 2,1760 | 2,1880 | 2,1880 | 11.994.376 |
| 19 nov. 2020 | 2,1890 | 2,2230 | 2,1670 | 2,1890 | 2,1890 | 14.937.435 |
| 18 nov. 2020 | 2,1800 | 2,2370 | 2,1650 | 2,2310 | 2,2310 | 16.735.334 |
| 17 nov. 2020 | 2,1690 | 2,1870 | 2,1360 | 2,1870 | 2,1870 | 18.445.482 |
| 16 nov. 2020 | 2,1000 | 2,1740 | 2,0530 | 2,1690 | 2,1690 | 30.553.918 |
| 13 nov. 2020 | 1,9900 | 2,0560 | 1,9820 | 2,0440 | 2,0440 | 15.999.192 |
| 12 nov. 2020 | 2,0000 | 2,0420 | 1,9855 | 2,0110 | 2,0110 | 15.761.127 |
| 11 nov. 2020 | 2,0360 | 2,0790 | 1,9930 | 2,0340 | 2,0340 | 20.786.087 |
| 10 nov. 2020 | 1,8500 | 2,0580 | 1,8380 | 2,0360 | 2,0360 | 45.046.664 |
| 09 nov. 2020 | 1,6145 | 1,8635 | 1,6080 | 1,8500 | 1,8500 | 37.767.987 |
| 06 nov. 2020 | 1,6345 | 1,6645 | 1,5970 | 1,6090 | 1,6090 | 11.304.782 |
| 05 nov. 2020 | 1,6050 | 1,6520 | 1,5600 | 1,6330 | 1,6330 | 20.907.503 |
| 04 nov. 2020 | 1,5795 | 1,6275 | 1,5680 | 1,5915 | 1,5915 | 12.379.503 |
| 03 nov. 2020 | 1,6250 | 1,6450 | 1,5975 | 1,6350 | 1,6350 | 16.664.756 |
| 02 nov. 2020 | 1,5755 | 1,6110 | 1,5430 | 1,6110 | 1,6110 | 14.232.953 |
| 30 oct. 2020 | 1,5740 | 1,5820 | 1,5180 | 1,5620 | 1,5620 | 19.619.151 |
| 29 oct. 2020 | 1,5755 | 1,6035 | 1,5480 | 1,5740 | 1,5740 | 13.145.589 |
| 28 oct. 2020 | 1,6020 | 1,6170 | 1,5595 | 1,5715 | 1,5715 | 17.336.908 |
| 27 oct. 2020 | 1,7020 | 1,7215 | 1,6160 | 1,6200 | 1,6200 | 14.728.373 |
| 26 oct. 2020 | 1,6690 | 1,7235 | 1,6630 | 1,6855 | 1,6855 | 10.194.140 |
| 23 oct. 2020 | 1,7000 | 1,7260 | 1,6900 | 1,7170 | 1,7170 | 11.897.172 |
| 22 oct. 2020 | 1,6650 | 1,7020 | 1,6385 | 1,6905 | 1,6905 | 15.182.492 |
| 21 oct. 2020 | 1,7200 | 1,7260 | 1,6600 | 1,6815 | 1,6815 | 17.887.154 |
| 20 oct. 2020 | 1,6800 | 1,7375 | 1,6800 | 1,7015 | 1,7015 | 14.458.939 |
| 19 oct. 2020 | 1,6760 | 1,7170 | 1,6615 | 1,7100 | 1,7100 | 14.840.977 |
| 16 oct. 2020 | 1,6720 | 1,6835 | 1,6180 | 1,6740 | 1,6740 | 16.504.842 |
| 15 oct. 2020 | 1,6400 | 1,6760 | 1,6100 | 1,6645 | 1,6645 | 18.897.970 |
| 14 oct. 2020 | 1,6445 | 1,6780 | 1,6285 | 1,6595 | 1,6595 | 14.332.742 |
| 13 oct. 2020 | 1,7070 | 1,7070 | 1,6215 | 1,6250 | 1,6250 | 13.471.654 |
| 12 oct. 2020 | 1,7450 | 1,7510 | 1,6970 | 1,7080 | 1,7080 | 10.649.303 |
| 09 oct. 2020 | 1,7930 | 1,7995 | 1,7400 | 1,7475 | 1,7475 | 10.898.370 |
| 08 oct. 2020 | 1,7645 | 1,8030 | 1,7560 | 1,7860 | 1,7860 | 8.516.156 |
| 07 oct. 2020 | 1,7615 | 1,7910 | 1,7470 | 1,7540 | 1,7540 | 11.006.112 |
| 06 oct. 2020 | 1,7230 | 1,8035 | 1,7035 | 1,7775 | 1,7775 | 14.525.635 |
| 05 oct. 2020 | 1,7440 | 1,7570 | 1,6985 | 1,7160 | 1,7160 | 14.718.839 |
| 02 oct. 2020 | 1,7180 | 1,7430 | 1,6960 | 1,7225 | 1,7225 | 18.751.566 |
| 01 oct. 2020 | 1,8370 | 1,8385 | 1,7385 | 1,7400 | 1,7400 | 19.184.724 |
| 30 sept. 2020 | 1,7920 | 1,8570 | 1,7560 | 1,8130 | 1,8130 | 20.777.125 |
| 29 sept. 2020 | 1,8755 | 1,8755 | 1,8100 | 1,8175 | 1,8175 | 12.273.432 |
| 28 sept. 2020 | 1,8860 | 1,8950 | 1,8425 | 1,8950 | 1,8950 | 26.020.020 |
| 25 sept. 2020 | 1,9365 | 1,9575 | 1,8460 | 1,8545 | 1,8545 | 14.080.494 |
| 24 sept. 2020 | 1,8700 | 1,9590 | 1,8525 | 1,9225 | 1,9225 | 18.021.135 |
| 23 sept. 2020 | 1,9680 | 1,9800 | 1,8920 | 1,8920 | 1,8920 | 21.676.075 |
| 22 sept. 2020 | 1,9660 | 1,9820 | 1,9375 | 1,9495 | 1,9495 | 15.282.432 |
| 21 sept. 2020 | 1,9870 | 1,9885 | 1,9120 | 1,9500 | 1,9500 | 22.729.197 |
| 18 sept. 2020 | 2,0720 | 2,0940 | 1,9820 | 2,0200 | 2,0200 | 58.360.053 |
| 17 sept. 2020 | 2,0500 | 2,0720 | 2,0140 | 2,0650 | 2,0650 | 17.821.189 |
| 16 sept. 2020 | 2,0120 | 2,0430 | 1,9885 | 2,0430 | 2,0430 | 12.629.498 |
| 15 sept. 2020 | 2,0120 | 2,0440 | 1,9860 | 2,0170 | 2,0170 | 15.281.772 |
| 14 sept. 2020 | 2,0290 | 2,0300 | 1,9860 | 2,0190 | 2,0190 | 7.755.406 |
| 11 sept. 2020 | 2,0380 | 2,0580 | 2,0060 | 2,0100 | 2,0100 | 10.553.740 |
| 10 sept. 2020 | 2,0540 | 2,0750 | 2,0250 | 2,0400 | 2,0400 | 11.080.297 |
| 09 sept. 2020 | 1,9540 | 2,0650 | 1,9540 | 2,0550 | 2,0550 | 24.431.143 |
| 08 sept. 2020 | 2,0070 | 2,0280 | 1,9450 | 1,9555 | 1,9555 | 12.906.381 |
| 07 sept. 2020 | 2,0920 | 2,1190 | 1,9870 | 2,0090 | 2,0090 | 19.505.309 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
