Mercados españoles cerrados en 5 hrs 23 min
IBEX 35
9.034,30 +90,00 (+1,01%) Euro Stoxx 50
4.216,92 +48,71 (+1,17%) Dólar/Euro
1,0860 +0,0013 (+0,12%) Petróleo Brent
79,37 +0,72 (+0,92%) Oro
1.968,80 -4,70 (-0,24%) Bitcoin EUR
26.104,56 +1.331,33 (+5,37%)
CaixaBank, S.A. (CABK.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 mar 2023 | 3,5580 | 3,5930 | 3,5490 | 3,5880 | 3,5880 | 1.717.928 |
| 28 mar 2023 | 3,5800 | 3,5940 | 3,5040 | 3,5420 | 3,5420 | 10.186.890 |
| 27 mar 2023 | 3,5500 | 3,6060 | 3,4590 | 3,5230 | 3,5230 | 19.013.794 |
| 24 mar 2023 | 3,5890 | 3,5890 | 3,4020 | 3,4930 | 3,4930 | 20.850.379 |
| 23 mar 2023 | 3,6610 | 3,7340 | 3,5910 | 3,5990 | 3,5990 | 13.809.234 |
| 22 mar 2023 | 3,7970 | 3,8500 | 3,7250 | 3,7290 | 3,7290 | 14.793.261 |
| 21 mar 2023 | 3,7060 | 3,8370 | 3,6800 | 3,8100 | 3,8100 | 17.736.984 |
| 20 mar 2023 | 3,4600 | 3,6940 | 3,3050 | 3,6220 | 3,6220 | 29.412.271 |
| 17 mar 2023 | 3,6080 | 3,6960 | 3,4720 | 3,5100 | 3,5100 | 45.604.721 |
| 16 mar 2023 | 3,7060 | 3,8500 | 3,5530 | 3,5860 | 3,5860 | 25.060.586 |
| 15 mar 2023 | 3,9100 | 3,9290 | 3,6240 | 3,6340 | 3,6340 | 27.033.961 |
| 14 mar 2023 | 3,7200 | 3,9300 | 3,6990 | 3,8960 | 3,8960 | 19.821.524 |
| 13 mar 2023 | 3,9820 | 3,9950 | 3,6800 | 3,7430 | 3,7430 | 28.421.162 |
| 10 mar 2023 | 3,9000 | 4,0080 | 3,8710 | 3,9920 | 3,9920 | 19.119.259 |
| 09 mar 2023 | 4,1000 | 4,1030 | 4,0560 | 4,0650 | 4,0650 | 8.567.333 |
| 08 mar 2023 | 4,0390 | 4,1210 | 4,0380 | 4,1090 | 4,1090 | 9.140.902 |
| 07 mar 2023 | 4,1300 | 4,1360 | 4,0420 | 4,0560 | 4,0560 | 9.656.357 |
| 06 mar 2023 | 4,0820 | 4,1280 | 4,0810 | 4,1280 | 4,1280 | 8.118.292 |
| 03 mar 2023 | 4,0030 | 4,0770 | 3,9920 | 4,0770 | 4,0770 | 8.120.042 |
| 02 mar 2023 | 3,9920 | 4,0170 | 3,9480 | 3,9940 | 3,9940 | 8.908.393 |
| 01 mar 2023 | 4,0610 | 4,0750 | 3,9910 | 4,0020 | 4,0020 | 8.030.553 |
| 28 feb 2023 | 3,9900 | 4,1240 | 3,9700 | 4,0520 | 4,0520 | 17.774.758 |
| 27 feb 2023 | 3,9380 | 4,0170 | 3,9290 | 4,0000 | 4,0000 | 7.075.615 |
| 24 feb 2023 | 3,9360 | 3,9600 | 3,9150 | 3,9470 | 3,9470 | 7.912.700 |
| 23 feb 2023 | 3,9250 | 3,9540 | 3,8890 | 3,9370 | 3,9370 | 7.163.368 |
| 22 feb 2023 | 3,9970 | 3,9980 | 3,8880 | 3,9160 | 3,9160 | 13.209.702 |
| 21 feb 2023 | 4,0500 | 4,0610 | 3,9860 | 4,0170 | 4,0170 | 8.027.741 |
| 20 feb 2023 | 4,1200 | 4,1400 | 4,0540 | 4,0640 | 4,0640 | 6.552.890 |
| 17 feb 2023 | 4,0720 | 4,1190 | 4,0420 | 4,1110 | 4,1110 | 13.431.060 |
| 16 feb 2023 | 4,0160 | 4,0890 | 4,0110 | 4,0850 | 4,0850 | 9.931.477 |
| 15 feb 2023 | 3,9970 | 4,0160 | 3,9430 | 4,0050 | 4,0050 | 9.764.684 |
| 14 feb 2023 | 4,0130 | 4,0400 | 3,9670 | 3,9990 | 3,9990 | 11.560.525 |
| 13 feb 2023 | 3,9900 | 4,0450 | 3,9690 | 4,0250 | 4,0250 | 4.784.599 |
| 10 feb 2023 | 4,0400 | 4,0410 | 3,9370 | 3,9700 | 3,9700 | 12.759.149 |
| 09 feb 2023 | 4,0370 | 4,1230 | 4,0190 | 4,0430 | 4,0430 | 15.422.761 |
| 08 feb 2023 | 3,9890 | 4,0310 | 3,9570 | 4,0280 | 4,0280 | 16.467.932 |
| 07 feb 2023 | 3,9720 | 4,0000 | 3,9550 | 3,9650 | 3,9650 | 11.636.076 |
| 06 feb 2023 | 3,8970 | 3,9810 | 3,8640 | 3,9640 | 3,9640 | 14.664.351 |
| 03 feb 2023 | 4,0590 | 4,1330 | 3,7790 | 3,8710 | 3,8710 | 39.969.519 |
| 02 feb 2023 | 4,0650 | 4,1970 | 3,9260 | 3,9790 | 3,9790 | 29.136.545 |
| 01 feb 2023 | 4,0800 | 4,1100 | 4,0510 | 4,0770 | 4,0770 | 13.009.013 |
| 31 ene 2023 | 4,0470 | 4,1000 | 4,0310 | 4,0670 | 4,0670 | 12.641.840 |
| 30 ene 2023 | 4,0280 | 4,0610 | 3,9950 | 4,0380 | 4,0380 | 7.176.160 |
| 27 ene 2023 | 4,0010 | 4,0580 | 3,9860 | 4,0370 | 4,0370 | 8.634.085 |
| 26 ene 2023 | 3,9610 | 4,0650 | 3,9560 | 3,9910 | 3,9910 | 15.205.833 |
| 25 ene 2023 | 3,9490 | 3,9710 | 3,9280 | 3,9360 | 3,9360 | 6.730.217 |
| 24 ene 2023 | 3,9750 | 3,9850 | 3,9250 | 3,9750 | 3,9750 | 5.412.076 |
| 23 ene 2023 | 3,9600 | 4,0000 | 3,9510 | 3,9630 | 3,9630 | 6.748.662 |
| 20 ene 2023 | 3,8860 | 3,9640 | 3,8690 | 3,9590 | 3,9590 | 12.836.450 |
| 19 ene 2023 | 3,9020 | 3,9020 | 3,7940 | 3,8610 | 3,8610 | 19.171.766 |
| 18 ene 2023 | 3,8520 | 3,9870 | 3,8430 | 3,9180 | 3,9180 | 12.685.699 |
| 17 ene 2023 | 3,8570 | 3,8990 | 3,8230 | 3,8420 | 3,8420 | 9.594.852 |
| 16 ene 2023 | 3,9180 | 3,9320 | 3,8500 | 3,8500 | 3,8500 | 6.963.208 |
| 13 ene 2023 | 3,8930 | 3,9850 | 3,8690 | 3,9100 | 3,9100 | 15.987.716 |
| 12 ene 2023 | 3,8420 | 3,9100 | 3,8280 | 3,8730 | 3,8730 | 18.700.100 |
| 11 ene 2023 | 3,9000 | 3,9110 | 3,8060 | 3,8160 | 3,8160 | 9.272.177 |
| 10 ene 2023 | 3,8270 | 3,8880 | 3,8040 | 3,8870 | 3,8870 | 9.258.632 |
| 09 ene 2023 | 3,8870 | 3,9090 | 3,8220 | 3,8340 | 3,8340 | 10.365.045 |
| 06 ene 2023 | 3,9070 | 3,9370 | 3,8860 | 3,8860 | 3,8860 | 7.758.331 |
| 05 ene 2023 | 3,8420 | 3,9210 | 3,8120 | 3,8880 | 3,8880 | 10.241.999 |
| 04 ene 2023 | 3,8380 | 3,9110 | 3,8380 | 3,8610 | 3,8610 | 14.226.401 |
| 03 ene 2023 | 3,7080 | 3,8380 | 3,6800 | 3,8380 | 3,8380 | 12.715.880 |
| 02 ene 2023 | 3,6950 | 3,7370 | 3,6800 | 3,7070 | 3,7070 | 5.694.839 |
| 30 dic 2022 | 3,6430 | 3,6790 | 3,6350 | 3,6720 | 3,6720 | 19.315.531 |
| 29 dic 2022 | 3,6100 | 3,6800 | 3,6000 | 3,6580 | 3,6580 | 5.720.402 |
| 28 dic 2022 | 3,6600 | 3,6690 | 3,6160 | 3,6530 | 3,6530 | 6.510.990 |
| 27 dic 2022 | 3,6760 | 3,6890 | 3,6380 | 3,6470 | 3,6470 | 4.441.514 |
| 23 dic 2022 | 3,6510 | 3,7050 | 3,6320 | 3,6650 | 3,6650 | 8.598.838 |
| 22 dic 2022 | 3,6490 | 3,6640 | 3,6180 | 3,6460 | 3,6460 | 9.262.754 |
| 21 dic 2022 | 3,6250 | 3,6690 | 3,5780 | 3,6490 | 3,6490 | 12.098.236 |
| 20 dic 2022 | 3,5350 | 3,6330 | 3,5060 | 3,6150 | 3,6150 | 15.539.883 |
| 19 dic 2022 | 3,5340 | 3,5700 | 3,5010 | 3,5320 | 3,5320 | 9.270.450 |
| 16 dic 2022 | 3,3540 | 3,5510 | 3,3450 | 3,5460 | 3,5460 | 55.312.253 |
| 15 dic 2022 | 3,3500 | 3,3740 | 3,2940 | 3,3500 | 3,3500 | 16.744.501 |
| 14 dic 2022 | 3,3000 | 3,3740 | 3,2990 | 3,3700 | 3,3700 | 12.175.314 |
| 13 dic 2022 | 3,3090 | 3,3640 | 3,2950 | 3,3050 | 3,3050 | 14.176.140 |
| 12 dic 2022 | 3,2970 | 3,3130 | 3,2760 | 3,3000 | 3,3000 | 6.887.726 |
| 09 dic 2022 | 3,3100 | 3,3350 | 3,2520 | 3,3040 | 3,3040 | 9.542.541 |
| 08 dic 2022 | 3,3610 | 3,3620 | 3,3130 | 3,3130 | 3,3130 | 8.010.275 |
| 07 dic 2022 | 3,3800 | 3,3980 | 3,3400 | 3,3470 | 3,3470 | 9.105.535 |
| 06 dic 2022 | 3,3870 | 3,4190 | 3,3510 | 3,3860 | 3,3860 | 6.775.671 |
| 05 dic 2022 | 3,4000 | 3,4210 | 3,3830 | 3,4000 | 3,4000 | 7.294.572 |
| 02 dic 2022 | 3,4100 | 3,4340 | 3,3410 | 3,4210 | 3,4210 | 13.085.924 |
| 01 dic 2022 | 3,5650 | 3,5660 | 3,4190 | 3,4190 | 3,4190 | 17.124.364 |
| 30 nov 2022 | 3,5600 | 3,5780 | 3,5090 | 3,5620 | 3,5620 | 16.456.314 |
| 29 nov 2022 | 3,5490 | 3,5670 | 3,4930 | 3,5480 | 3,5480 | 10.844.034 |
| 28 nov 2022 | 3,5500 | 3,5780 | 3,5310 | 3,5360 | 3,5360 | 7.114.048 |
| 25 nov 2022 | 3,5760 | 3,5900 | 3,5450 | 3,5760 | 3,5760 | 14.641.871 |
| 24 nov 2022 | 3,5530 | 3,5940 | 3,5160 | 3,5510 | 3,5510 | 11.464.505 |
| 23 nov 2022 | 3,5200 | 3,5830 | 3,4760 | 3,5530 | 3,5530 | 10.792.995 |
| 22 nov 2022 | 3,3810 | 3,5180 | 3,3810 | 3,5150 | 3,5150 | 15.202.684 |
| 21 nov 2022 | 3,3720 | 3,4360 | 3,3720 | 3,3800 | 3,3800 | 10.423.367 |
| 18 nov 2022 | 3,3360 | 3,4050 | 3,3130 | 3,3970 | 3,3970 | 17.975.727 |
| 17 nov 2022 | 3,2840 | 3,3190 | 3,2530 | 3,3190 | 3,3190 | 8.327.150 |
| 16 nov 2022 | 3,2330 | 3,2980 | 3,2330 | 3,2810 | 3,2810 | 11.177.742 |
| 15 nov 2022 | 3,1850 | 3,2450 | 3,1720 | 3,2320 | 3,2320 | 10.774.338 |
| 14 nov 2022 | 3,1380 | 3,1770 | 3,1190 | 3,1650 | 3,1650 | 8.963.808 |
| 11 nov 2022 | 3,1900 | 3,2140 | 3,1020 | 3,1200 | 3,1200 | 19.361.526 |
| 10 nov 2022 | 3,2630 | 3,3010 | 3,1240 | 3,1870 | 3,1870 | 19.033.766 |
| 09 nov 2022 | 3,2790 | 3,3320 | 3,2520 | 3,2710 | 3,2710 | 11.557.892 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
