CaixaBank, S.A. (CABK.MC)
MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 01:17PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2022 | 3,1630 | 3,1810 | 3,1060 | 3,1780 | 3,1780 | 5.871.814 |
| 20 mag 2022 | 3,1500 | 3,1840 | 3,1090 | 3,1200 | 3,1200 | 18.086.447 |
| 19 mag 2022 | 3,0610 | 3,1270 | 3,0420 | 3,1250 | 3,1250 | 17.859.541 |
| 18 mag 2022 | 3,0600 | 3,1520 | 3,0500 | 3,0800 | 3,0800 | 18.193.093 |
| 17 mag 2022 | 2,9460 | 3,0650 | 2,9290 | 3,0500 | 3,0500 | 21.842.657 |
| 16 mag 2022 | 2,8750 | 2,9060 | 2,8450 | 2,9000 | 2,9000 | 8.119.774 |
| 13 mag 2022 | 2,9000 | 2,9090 | 2,8670 | 2,8890 | 2,8890 | 9.852.971 |
| 12 mag 2022 | 2,9100 | 2,9140 | 2,7920 | 2,8750 | 2,8750 | 21.364.646 |
| 11 mag 2022 | 2,9610 | 2,9840 | 2,9150 | 2,9550 | 2,9550 | 21.720.461 |
| 10 mag 2022 | 2,9680 | 3,0290 | 2,9450 | 2,9530 | 2,9530 | 12.490.864 |
| 09 mag 2022 | 2,9400 | 2,9830 | 2,9250 | 2,9350 | 2,9350 | 11.353.618 |
| 06 mag 2022 | 3,0000 | 3,0060 | 2,9400 | 2,9500 | 2,9500 | 12.469.870 |
| 05 mag 2022 | 3,1500 | 3,1500 | 3,0060 | 3,0070 | 3,0070 | 18.543.538 |
| 04 mag 2022 | 3,1700 | 3,1780 | 3,0510 | 3,0560 | 3,0560 | 9.874.409 |
| 03 mag 2022 | 3,0780 | 3,1630 | 3,0660 | 3,1600 | 3,1600 | 15.429.799 |
| 02 mag 2022 | 3,0500 | 3,0790 | 3,0210 | 3,0400 | 3,0400 | 10.570.663 |
| 29 apr 2022 | 2,9540 | 3,0890 | 2,9130 | 3,0880 | 3,0880 | 24.517.619 |
| 28 apr 2022 | 3,0000 | 3,0190 | 2,9020 | 2,9640 | 2,9640 | 11.198.116 |
| 27 apr 2022 | 2,9790 | 2,9820 | 2,9040 | 2,9640 | 2,9640 | 9.190.201 |
| 26 apr 2022 | 3,0570 | 3,0670 | 2,9320 | 2,9350 | 2,9350 | 24.628.811 |
| 25 apr 2022 | 3,0300 | 3,0750 | 3,0100 | 3,0230 | 3,0230 | 16.143.684 |
| 22 apr 2022 | 3,1000 | 3,1700 | 3,0620 | 3,0900 | 3,0900 | 10.115.198 |
| 21 apr 2022 | 3,1600 | 3,1790 | 3,1140 | 3,1310 | 3,1310 | 68.358.055 |
| 20 apr 2022 | 3,0530 | 3,1520 | 3,0510 | 3,1340 | 3,1340 | 13.964.487 |
| 19 apr 2022 | 3,0530 | 3,0690 | 3,0150 | 3,0350 | 3,0350 | 85.299.653 |
| 14 apr 2022 | 3,0500 | 3,0730 | 3,0030 | 3,0400 | 3,0400 | 140.379.856 |
| 14 apr 2022 | 0.1463 Dividendo | |||||
| 13 apr 2022 | 3,1200 | 3,1680 | 3,1160 | 3,1390 | 2,9927 | 13.423.808 |
| 12 apr 2022 | 3,1500 | 3,1820 | 3,1100 | 3,1170 | 2,9717 | 18.417.235 |
| 11 apr 2022 | 3,2620 | 3,2740 | 3,1810 | 3,1810 | 3,0327 | 26.054.540 |
| 08 apr 2022 | 3,1800 | 3,2470 | 3,1730 | 3,2350 | 3,0842 | 11.020.155 |
| 07 apr 2022 | 3,1120 | 3,2690 | 3,0940 | 3,1480 | 3,0013 | 18.733.319 |
| 06 apr 2022 | 3,1500 | 3,2130 | 3,0670 | 3,0800 | 2,9364 | 19.931.511 |
| 05 apr 2022 | 3,1400 | 3,1800 | 3,1160 | 3,1510 | 3,0041 | 15.020.046 |
| 04 apr 2022 | 3,1770 | 3,1910 | 3,1170 | 3,1380 | 2,9917 | 48.438.546 |
| 01 apr 2022 | 3,1240 | 3,1740 | 3,0890 | 3,1740 | 3,0261 | 16.099.680 |
| 31 mar 2022 | 3,1550 | 3,1860 | 3,0770 | 3,0770 | 2,9336 | 16.886.524 |
| 30 mar 2022 | 3,1320 | 3,1540 | 3,1100 | 3,1440 | 2,9975 | 11.809.968 |
| 29 mar 2022 | 3,0780 | 3,1640 | 3,0350 | 3,1630 | 3,0156 | 16.581.598 |
| 28 mar 2022 | 3,0410 | 3,0900 | 3,0180 | 3,0250 | 2,8840 | 11.114.559 |
| 25 mar 2022 | 3,0120 | 3,0540 | 2,9780 | 3,0280 | 2,8869 | 11.304.090 |
| 24 mar 2022 | 3,0400 | 3,0600 | 2,9940 | 3,0200 | 2,8792 | 17.629.764 |
| 23 mar 2022 | 3,1790 | 3,1860 | 3,0510 | 3,0600 | 2,9174 | 17.383.922 |
| 22 mar 2022 | 3,1370 | 3,2000 | 3,1250 | 3,1790 | 3,0308 | 14.852.692 |
| 21 mar 2022 | 3,1500 | 3,2190 | 3,1060 | 3,1180 | 2,9727 | 13.593.343 |
| 18 mar 2022 | 3,2090 | 3,2130 | 3,1290 | 3,1880 | 3,0394 | 30.542.934 |
| 17 mar 2022 | 3,2480 | 3,2690 | 3,1510 | 3,2090 | 3,0594 | 18.308.606 |
| 16 mar 2022 | 3,1660 | 3,2630 | 3,1350 | 3,2470 | 3,0957 | 26.456.245 |
| 15 mar 2022 | 2,9800 | 3,1000 | 2,9800 | 3,0940 | 2,9498 | 20.187.221 |
| 14 mar 2022 | 2,9750 | 3,0480 | 2,9580 | 3,0230 | 2,8821 | 13.661.352 |
| 11 mar 2022 | 2,9000 | 3,0580 | 2,8700 | 2,9310 | 2,7944 | 29.639.278 |
| 10 mar 2022 | 2,8610 | 2,9470 | 2,7770 | 2,8750 | 2,7410 | 29.171.130 |
| 09 mar 2022 | 2,7960 | 2,8400 | 2,7260 | 2,8380 | 2,7057 | 41.603.249 |
| 08 mar 2022 | 2,5300 | 2,7380 | 2,5300 | 2,6470 | 2,5236 | 22.037.743 |
| 07 mar 2022 | 2,5640 | 2,5950 | 2,4470 | 2,5460 | 2,4273 | 29.902.421 |
| 04 mar 2022 | 2,7790 | 2,7840 | 2,6420 | 2,6420 | 2,5189 | 22.620.748 |
| 03 mar 2022 | 2,8850 | 2,9000 | 2,7650 | 2,7900 | 2,6600 | 19.634.459 |
| 02 mar 2022 | 2,7730 | 2,8980 | 2,7320 | 2,8710 | 2,7372 | 22.184.032 |
| 01 mar 2022 | 2,9370 | 2,9950 | 2,8160 | 2,8160 | 2,6848 | 21.390.212 |
| 28 feb 2022 | 2,9090 | 2,9550 | 2,8950 | 2,9400 | 2,8030 | 27.714.500 |
| 25 feb 2022 | 2,9240 | 3,0560 | 2,8620 | 3,0280 | 2,8869 | 42.221.914 |
| 24 feb 2022 | 2,8550 | 3,0090 | 2,8550 | 2,9160 | 2,7801 | 39.814.797 |
| 23 feb 2022 | 3,1860 | 3,1980 | 3,0810 | 3,0890 | 2,9450 | 19.450.789 |
| 22 feb 2022 | 3,1000 | 3,2170 | 3,0690 | 3,1820 | 3,0337 | 22.687.497 |
| 21 feb 2022 | 3,2590 | 3,2810 | 3,1780 | 3,1860 | 3,0375 | 16.563.282 |
| 18 feb 2022 | 3,2370 | 3,2850 | 3,2280 | 3,2360 | 3,0852 | 25.610.311 |
| 17 feb 2022 | 3,2630 | 3,2770 | 3,2070 | 3,2340 | 3,0833 | 12.581.245 |
| 16 feb 2022 | 3,3290 | 3,3390 | 3,2430 | 3,2810 | 3,1281 | 38.088.631 |
| 15 feb 2022 | 3,2730 | 3,3450 | 3,2560 | 3,3000 | 3,1462 | 17.838.437 |
| 14 feb 2022 | 3,2260 | 3,3340 | 3,2000 | 3,2910 | 3,1376 | 34.296.353 |
| 11 feb 2022 | 3,3650 | 3,4120 | 3,3360 | 3,3860 | 3,2282 | 19.277.988 |
| 10 feb 2022 | 3,3800 | 3,4290 | 3,3440 | 3,3970 | 3,2387 | 33.511.586 |
| 09 feb 2022 | 3,3530 | 3,3870 | 3,2810 | 3,3800 | 3,2225 | 27.377.917 |
| 08 feb 2022 | 3,2380 | 3,3990 | 3,2360 | 3,3500 | 3,1939 | 36.999.497 |
| 07 feb 2022 | 3,2120 | 3,2600 | 3,1420 | 3,2220 | 3,0718 | 35.186.967 |
| 04 feb 2022 | 3,1000 | 3,2470 | 3,0790 | 3,2120 | 3,0623 | 48.660.303 |
| 03 feb 2022 | 2,9020 | 3,0800 | 2,8940 | 3,0620 | 2,9193 | 32.305.131 |
| 02 feb 2022 | 2,9180 | 2,9290 | 2,8510 | 2,9030 | 2,7677 | 16.156.292 |
| 01 feb 2022 | 2,8800 | 2,9060 | 2,8490 | 2,9060 | 2,7706 | 18.056.938 |
| 31 gen 2022 | 2,9000 | 2,9140 | 2,8310 | 2,8460 | 2,7134 | 20.179.221 |
| 28 gen 2022 | 2,8980 | 2,9030 | 2,7820 | 2,8800 | 2,7458 | 27.425.374 |
| 27 gen 2022 | 2,7800 | 2,9230 | 2,7780 | 2,8690 | 2,7353 | 25.526.620 |
| 26 gen 2022 | 2,7600 | 2,8120 | 2,7540 | 2,7930 | 2,6628 | 18.851.597 |
| 25 gen 2022 | 2,7040 | 2,7570 | 2,6830 | 2,7500 | 2,6218 | 14.207.793 |
| 24 gen 2022 | 2,7600 | 2,7660 | 2,6620 | 2,6880 | 2,5627 | 25.631.985 |
| 21 gen 2022 | 2,7290 | 2,7820 | 2,7220 | 2,7720 | 2,6428 | 21.856.902 |
| 20 gen 2022 | 2,7650 | 2,7790 | 2,7300 | 2,7640 | 2,6352 | 17.836.812 |
| 19 gen 2022 | 2,8170 | 2,8620 | 2,7660 | 2,7770 | 2,6476 | 22.486.724 |
| 18 gen 2022 | 2,9010 | 2,9260 | 2,8280 | 2,8290 | 2,6971 | 22.272.254 |
| 17 gen 2022 | 2,8600 | 2,9160 | 2,8560 | 2,9100 | 2,7744 | 20.751.917 |
| 14 gen 2022 | 2,8100 | 2,8600 | 2,8090 | 2,8570 | 2,7238 | 21.784.912 |
| 13 gen 2022 | 2,7820 | 2,8290 | 2,7780 | 2,8230 | 2,6914 | 15.680.880 |
| 12 gen 2022 | 2,7590 | 2,7940 | 2,7490 | 2,7900 | 2,6600 | 27.195.225 |
| 11 gen 2022 | 2,6660 | 2,7600 | 2,6610 | 2,7500 | 2,6218 | 28.088.140 |
| 10 gen 2022 | 2,6420 | 2,6940 | 2,6140 | 2,6920 | 2,5665 | 27.614.028 |
| 07 gen 2022 | 2,5650 | 2,6350 | 2,5620 | 2,6300 | 2,5074 | 27.221.025 |
| 06 gen 2022 | 2,4400 | 2,5620 | 2,4310 | 2,5620 | 2,4426 | 14.211.906 |
| 05 gen 2022 | 2,4630 | 2,4790 | 2,4500 | 2,4570 | 2,3425 | 11.592.372 |
| 04 gen 2022 | 2,4170 | 2,4790 | 2,4120 | 2,4660 | 2,3511 | 12.612.967 |
| 03 gen 2022 | 2,4200 | 2,4450 | 2,4110 | 2,4110 | 2,2986 | 7.665.653 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
