Mercados españoles cerrados

CaixaBank, S.A. (CAIXY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,7534+0,0129 (+0,74%)
A partir del 12:14PM EDT. Mercado abierto.
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20241,72501,75341,72011,75341,753421.728
30 abr 20241,75401,78891,73001,74051,740548.300
29 abr 20241,82001,92001,80001,80001,800068.500
26 abr 20241,78001,95001,78001,85221,8522129.400
25 abr 20241,75001,82001,75001,76001,7600138.900
24 abr 20241,75001,85001,74011,74011,740162.400
23 abr 20241,77201,84871,72011,75001,750076.900
22 abr 20241,73501,80001,67111,74001,7400136.300
19 abr 20241,66001,75001,66001,72951,729572.900
18 abr 20241,65001,72001,65001,69001,690049.000
17 abr 20241,71001,71001,61011,63001,630046.700
16 abr 20241,59001,66001,59001,64001,6400190.700
15 abr 20241,69001,69001,62001,65001,650041.800
12 abr 20241,62801,64001,61001,61001,610052.200
11 abr 20241,63001,68001,62001,64001,6400114.700
10 abr 20241,68501,74001,67001,70401,704069.100
09 abr 20241,69721,71001,67201,71001,7100131.600
08 abr 20241,69001,75001,67011,75001,750034.100
05 abr 20241,70001,70001,65801,66001,660048.800
04 abr 20241,65001,75001,65001,70001,700039.800
03 abr 20241,60001,70001,58071,62001,6200180.900
03 abr 20240.142 Dividendo
02 abr 20241,84001,87001,76001,82001,678069.800
01 abr 20242,05002,29461,95002,02001,8624142.400
28 mar 20241,75002,35501,75002,35502,1713160.800
27 mar 20241,69001,80001,69001,79001,650378.800
26 mar 20241,68001,81001,68001,80001,6596118.200
25 mar 20241,67001,76001,67001,76001,622760.700
22 mar 20241,69001,70001,67031,67601,545247.200
21 mar 20241,67001,72001,67001,70001,567451.200
20 mar 20241,68001,72001,67721,71001,576641.100
19 mar 20241,64001,68001,64001,68001,548997.000
18 mar 20241,61001,63001,61001,61001,484426.700
15 mar 20241,59501,64941,59001,59001,465943.900
14 mar 20241,61001,61001,55001,58001,456750.600
13 mar 20241,59631,65921,58001,62501,498231.700
12 mar 20241,56001,62001,56001,58001,456748.300
11 mar 20241,57501,60001,56001,57001,447560.300
08 mar 20241,59501,61001,55001,56001,4383330.300
07 mar 20241,56001,60001,56001,59961,474823.200
06 mar 20241,57001,60001,57001,58001,456765.900
05 mar 20241,55001,56001,52001,53201,412589.300
04 mar 20241,51001,56001,51001,53501,415260.600
01 mar 20241,49001,53001,49001,51001,3922141.900
29 feb 20241,48001,50001,47001,49001,373773.700
28 feb 20241,49001,49001,48001,48501,369144.000
27 feb 20241,47001,49001,45001,48001,364588.300
26 feb 20241,47001,49001,45011,49001,373783.800
23 feb 20241,52001,54001,44501,48001,364542.200
22 feb 20241,46001,50001,44001,50001,383046.700
21 feb 20241,46001,47001,44801,44801,335085.900
20 feb 20241,44001,48001,43001,46001,3461112.100
16 feb 20241,37001,42001,37001,39501,2862139.700
15 feb 20241,39401,41001,38001,40501,2954231.300
14 feb 20241,40501,42001,39001,42001,3092121.800
13 feb 20241,40001,44001,38901,41001,300051.900
12 feb 20241,40001,40001,36001,37501,2677147.200
09 feb 20241,36061,40001,36001,40001,290868.800
08 feb 20241,39001,41001,35041,39001,281559.600
07 feb 20241,38001,39001,35001,38001,272393.600
06 feb 20241,38501,40001,36041,38281,274993.900
05 feb 20241,35001,38001,34001,37001,263189.600
02 feb 20241,39001,39001,35401,36001,253938.000
01 feb 20241,40001,42001,36001,40001,290840.100
31 ene 20241,41001,42001,37001,37001,263133.700
30 ene 20241,39851,42001,39501,40501,295441.600
29 ene 20241,34001,38001,34001,37001,263165.900
26 ene 20241,37001,38001,35001,36501,258560.200
25 ene 20241,35001,40001,34001,34051,235930.000
24 ene 20241,40001,43001,38001,40001,290862.100
23 ene 20241,36001,39001,36001,37501,267773.000
22 ene 20241,41001,42001,37051,38001,2723133.400
19 ene 20241,36001,38001,34041,36501,258553.800
18 ene 20241,36501,38001,34001,37961,272075.200
17 ene 20241,37001,37001,33001,37001,263199.000
16 ene 20241,37501,40001,36001,40001,290860.200
12 ene 20241,40501,42001,38001,40001,2908110.600
11 ene 20241,39001,41001,37001,37001,263140.800
10 ene 20241,38501,40001,36001,38501,276939.700
09 ene 20241,41001,45001,38041,41501,304639.400
08 ene 20241,43001,48001,42051,45001,336949.500
05 ene 20241,42661,45961,42041,44001,327653.500
04 ene 20241,38001,43001,38001,40001,290877.900
03 ene 20241,35001,40001,35001,38501,2769148.000
02 ene 20241,34001,38001,34001,37001,263144.700
29 dic 20231,35401,37971,34201,36501,258528.400
28 dic 20231,36001,37001,34001,36001,2539122.000
27 dic 20231,35001,41001,35001,37981,272155.600
26 dic 20231,31501,36001,30001,35401,248479.400
22 dic 20231,34001,37941,32001,36001,253962.000
21 dic 20231,31001,36001,31001,36001,2539187.500
20 dic 20231,33001,34001,30001,30001,198666.700
19 dic 20231,34601,37941,32001,34001,235574.800
18 dic 20231,31001,38001,31001,35201,2465199.500
15 dic 20231,31501,36001,30001,30011,198777.200
14 dic 20231,36001,37001,34001,34001,2355175.000
13 dic 20231,44001,44001,37001,39001,2815111.300
12 dic 20231,37501,37501,34041,36501,258542.500
11 dic 20231,37001,41931,35001,37801,270553.800
08 dic 20231,38401,40971,38011,39201,283435.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...