CABK-U.TI - CaixaBank, S.A.
TLO - TLO Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 giu 2023 | 3,6330 | 3,6330 | 3,6330 | 3,6330 | 3,6330 | - |
| 01 giu 2023 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | - |
| 31 mag 2023 | 3,4310 | 3,4310 | 3,4310 | 3,4310 | 3,4310 | - |
| 30 mag 2023 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | - |
| 29 mag 2023 | 3,5710 | 3,5710 | 3,5710 | 3,5710 | 3,5710 | - |
| 26 mag 2023 | 3,5740 | 3,5740 | 3,5740 | 3,5740 | 3,5740 | - |
| 25 mag 2023 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | - |
| 24 mag 2023 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | - |
| 23 mag 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 22 mag 2023 | 3,4730 | 3,4730 | 3,4730 | 3,4730 | 3,4730 | - |
| 19 mag 2023 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | - |
| 18 mag 2023 | 3,4140 | 3,4140 | 3,4140 | 3,4140 | 3,4140 | - |
| 17 mag 2023 | 3,3830 | 3,3830 | 3,3830 | 3,3830 | 3,3830 | - |
| 16 mag 2023 | 3,3380 | 3,3380 | 3,3380 | 3,3380 | 3,3380 | - |
| 15 mag 2023 | 3,3560 | 3,3560 | 3,3560 | 3,3560 | 3,3560 | - |
| 12 mag 2023 | 3,3540 | 3,3540 | 3,3540 | 3,3540 | 3,3540 | - |
| 11 mag 2023 | 3,3210 | 3,3210 | 3,3210 | 3,3210 | 3,3210 | - |
| 10 mag 2023 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | - |
| 09 mag 2023 | 3,3370 | 3,3370 | 3,3370 | 3,3370 | 3,3370 | - |
| 08 mag 2023 | 3,3610 | 3,3610 | 3,3610 | 3,3610 | 3,3610 | - |
| 05 mag 2023 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | - |
| 04 mag 2023 | 3,1690 | 3,1690 | 3,1690 | 3,1690 | 3,1690 | - |
| 03 mag 2023 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | - |
| 02 mag 2023 | 3,2690 | 3,2690 | 3,2690 | 3,2690 | 3,2690 | - |
| 28 apr 2023 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | - |
| 27 apr 2023 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | - |
| 26 apr 2023 | 3,4570 | 3,4570 | 3,4570 | 3,4570 | 3,4570 | - |
| 25 apr 2023 | 3,4890 | 3,4890 | 3,4890 | 3,4890 | 3,4890 | - |
| 24 apr 2023 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | - |
| 21 apr 2023 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | - |
| 20 apr 2023 | 3,7100 | 3,7100 | 3,7100 | 3,6480 | 3,6480 | 400 |
| 19 apr 2023 | 3,6490 | 3,6490 | 3,6490 | 3,6490 | 3,6490 | - |
| 18 apr 2023 | 3,6070 | 3,6070 | 3,6070 | 3,6070 | 3,6070 | - |
| 17 apr 2023 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | - |
| 14 apr 2023 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | - |
| 13 apr 2023 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | - |
| 12 apr 2023 | 3,4980 | 3,4980 | 3,4980 | 3,4870 | 3,4870 | 1.420 |
| 11 apr 2023 | 3,4620 | 3,4620 | 3,4620 | 3,4620 | 3,4620 | - |
| 06 apr 2023 | 3,4500 | 3,4500 | 3,4500 | 3,5030 | 3,5030 | 400 |
| 06 apr 2023 | 0.186786 Dividendo | |||||
| 05 apr 2023 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | 3,3922 | - |
| 04 apr 2023 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | 3,4131 | - |
| 03 apr 2023 | 3,6370 | 3,6370 | 3,6370 | 3,6020 | 3,4140 | 376 |
| 31 mar 2023 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | 3,4131 | - |
| 30 mar 2023 | 3,6540 | 3,6540 | 3,6540 | 3,6540 | 3,4633 | - |
| 29 mar 2023 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | 3,4301 | - |
| 28 mar 2023 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | 3,3486 | - |
| 27 mar 2023 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | 3,3401 | - |
| 24 mar 2023 | 3,4970 | 3,4970 | 3,4970 | 3,4970 | 3,3145 | - |
| 23 mar 2023 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,4074 | - |
| 22 mar 2023 | 3,7320 | 3,7320 | 3,7320 | 3,7320 | 3,5372 | - |
| 21 mar 2023 | 3,8310 | 3,8310 | 3,8310 | 3,8310 | 3,6311 | - |
| 20 mar 2023 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | 3,4462 | - |
| 17 mar 2023 | 3,5270 | 3,5270 | 3,5270 | 3,5270 | 3,3429 | - |
| 16 mar 2023 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,4074 | - |
| 15 mar 2023 | 3,6530 | 3,6530 | 3,6530 | 3,6530 | 3,4624 | - |
| 14 mar 2023 | 3,9070 | 3,9070 | 3,9070 | 3,9070 | 3,7031 | - |
| 13 mar 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,5638 | - |
| 10 mar 2023 | 3,9840 | 3,9840 | 3,9840 | 3,9840 | 3,7761 | - |
| 09 mar 2023 | 4,0740 | 4,0740 | 4,0740 | 4,0740 | 3,8614 | - |
| 08 mar 2023 | 4,1130 | 4,1130 | 4,1130 | 4,1130 | 3,8983 | - |
| 07 mar 2023 | 4,0610 | 4,0610 | 4,0610 | 4,0610 | 3,8491 | - |
| 06 mar 2023 | 4,1170 | 4,1170 | 4,1170 | 4,1170 | 3,9021 | - |
| 03 mar 2023 | 4,0670 | 4,0670 | 4,0670 | 4,0670 | 3,8547 | - |
| 02 mar 2023 | 3,9990 | 3,9990 | 3,9990 | 3,9990 | 3,7903 | - |
| 01 mar 2023 | 3,9970 | 3,9970 | 3,9970 | 3,9970 | 3,7884 | - |
| 28 feb 2023 | 4,0680 | 4,0680 | 4,0680 | 4,0680 | 3,8557 | - |
| 27 feb 2023 | 3,9990 | 3,9990 | 3,9990 | 3,9990 | 3,7903 | - |
| 24 feb 2023 | 3,9460 | 3,9460 | 3,9460 | 3,9460 | 3,7401 | - |
| 23 feb 2023 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,7344 | - |
| 22 feb 2023 | 3,9220 | 3,9220 | 3,9220 | 3,9220 | 3,7173 | - |
| 21 feb 2023 | 4,0260 | 4,0260 | 4,0260 | 4,0260 | 3,8159 | - |
| 20 feb 2023 | 4,0610 | 4,0610 | 4,0610 | 4,0610 | 3,8491 | - |
| 17 feb 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 3,8860 | - |
| 16 feb 2023 | 4,0840 | 4,0840 | 4,0840 | 4,0840 | 3,8709 | - |
| 15 feb 2023 | 4,0110 | 4,0110 | 4,0110 | 4,0110 | 3,8017 | - |
| 14 feb 2023 | 4,0070 | 4,0070 | 4,0070 | 4,0070 | 3,7979 | - |
| 13 feb 2023 | 4,0250 | 4,0250 | 4,0250 | 4,0250 | 3,8149 | - |
| 10 feb 2023 | 3,9640 | 3,9640 | 3,9640 | 3,9640 | 3,7571 | - |
| 09 feb 2023 | 4,0480 | 4,0480 | 4,0480 | 4,0480 | 3,8367 | - |
| 08 feb 2023 | 4,0230 | 4,0230 | 4,0230 | 4,0230 | 3,8130 | - |
| 07 feb 2023 | 3,9620 | 3,9620 | 3,9620 | 3,9620 | 3,7552 | - |
| 06 feb 2023 | 3,9620 | 3,9620 | 3,9620 | 3,9620 | 3,7552 | - |
| 03 feb 2023 | 3,8760 | 3,8760 | 3,8760 | 3,8760 | 3,6737 | - |
| 02 feb 2023 | 4,0030 | 4,0030 | 4,0030 | 4,0030 | 3,7941 | - |
| 01 feb 2023 | 4,0720 | 4,0720 | 4,0720 | 4,0720 | 3,8595 | - |
| 31 gen 2023 | 4,0630 | 4,0630 | 4,0630 | 4,0630 | 3,8510 | - |
| 30 gen 2023 | 4,0330 | 4,0330 | 4,0330 | 4,0330 | 3,8225 | - |
| 27 gen 2023 | 4,0370 | 4,0370 | 4,0370 | 4,0370 | 3,8263 | - |
| 26 gen 2023 | 4,0040 | 4,0040 | 4,0040 | 3,9880 | 3,7799 | 205 |
| 25 gen 2023 | 3,9350 | 3,9350 | 3,9350 | 3,9350 | 3,7296 | - |
| 24 gen 2023 | 3,9780 | 3,9780 | 3,9780 | 3,9780 | 3,7704 | - |
| 23 gen 2023 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,7533 | - |
| 20 gen 2023 | 3,9550 | 3,9550 | 3,9550 | 3,9550 | 3,7486 | - |
| 19 gen 2023 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,6680 | - |
| 18 gen 2023 | 3,9120 | 3,9120 | 3,9120 | 3,9120 | 3,7078 | - |
| 17 gen 2023 | 3,8360 | 3,8360 | 3,8360 | 3,8360 | 3,6358 | - |
| 16 gen 2023 | 3,8650 | 3,8650 | 3,8650 | 3,8650 | 3,6633 | - |
| 13 gen 2023 | 3,9140 | 3,9140 | 3,9140 | 3,9140 | 3,7097 | - |
| 12 gen 2023 | 3,8820 | 3,8820 | 3,8820 | 3,8820 | 3,6794 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2023 Yahoo. Tutti i diritti riservati.