Italia markets close in 3 hours 58 minutes

CaixaBank, S.A. (CABK.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,1780+0,0580 (+1,86%)
Al 01:17PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 20223,16303,18103,10603,17803,17805.871.814
20 mag 20223,15003,18403,10903,12003,120018.086.447
19 mag 20223,06103,12703,04203,12503,125017.859.541
18 mag 20223,06003,15203,05003,08003,080018.193.093
17 mag 20222,94603,06502,92903,05003,050021.842.657
16 mag 20222,87502,90602,84502,90002,90008.119.774
13 mag 20222,90002,90902,86702,88902,88909.852.971
12 mag 20222,91002,91402,79202,87502,875021.364.646
11 mag 20222,96102,98402,91502,95502,955021.720.461
10 mag 20222,96803,02902,94502,95302,953012.490.864
09 mag 20222,94002,98302,92502,93502,935011.353.618
06 mag 20223,00003,00602,94002,95002,950012.469.870
05 mag 20223,15003,15003,00603,00703,007018.543.538
04 mag 20223,17003,17803,05103,05603,05609.874.409
03 mag 20223,07803,16303,06603,16003,160015.429.799
02 mag 20223,05003,07903,02103,04003,040010.570.663
29 apr 20222,95403,08902,91303,08803,088024.517.619
28 apr 20223,00003,01902,90202,96402,964011.198.116
27 apr 20222,97902,98202,90402,96402,96409.190.201
26 apr 20223,05703,06702,93202,93502,935024.628.811
25 apr 20223,03003,07503,01003,02303,023016.143.684
22 apr 20223,10003,17003,06203,09003,090010.115.198
21 apr 20223,16003,17903,11403,13103,131068.358.055
20 apr 20223,05303,15203,05103,13403,134013.964.487
19 apr 20223,05303,06903,01503,03503,035085.299.653
14 apr 20223,05003,07303,00303,04003,0400140.379.856
14 apr 20220.1463 Dividendo
13 apr 20223,12003,16803,11603,13902,992713.423.808
12 apr 20223,15003,18203,11003,11702,971718.417.235
11 apr 20223,26203,27403,18103,18103,032726.054.540
08 apr 20223,18003,24703,17303,23503,084211.020.155
07 apr 20223,11203,26903,09403,14803,001318.733.319
06 apr 20223,15003,21303,06703,08002,936419.931.511
05 apr 20223,14003,18003,11603,15103,004115.020.046
04 apr 20223,17703,19103,11703,13802,991748.438.546
01 apr 20223,12403,17403,08903,17403,026116.099.680
31 mar 20223,15503,18603,07703,07702,933616.886.524
30 mar 20223,13203,15403,11003,14402,997511.809.968
29 mar 20223,07803,16403,03503,16303,015616.581.598
28 mar 20223,04103,09003,01803,02502,884011.114.559
25 mar 20223,01203,05402,97803,02802,886911.304.090
24 mar 20223,04003,06002,99403,02002,879217.629.764
23 mar 20223,17903,18603,05103,06002,917417.383.922
22 mar 20223,13703,20003,12503,17903,030814.852.692
21 mar 20223,15003,21903,10603,11802,972713.593.343
18 mar 20223,20903,21303,12903,18803,039430.542.934
17 mar 20223,24803,26903,15103,20903,059418.308.606
16 mar 20223,16603,26303,13503,24703,095726.456.245
15 mar 20222,98003,10002,98003,09402,949820.187.221
14 mar 20222,97503,04802,95803,02302,882113.661.352
11 mar 20222,90003,05802,87002,93102,794429.639.278
10 mar 20222,86102,94702,77702,87502,741029.171.130
09 mar 20222,79602,84002,72602,83802,705741.603.249
08 mar 20222,53002,73802,53002,64702,523622.037.743
07 mar 20222,56402,59502,44702,54602,427329.902.421
04 mar 20222,77902,78402,64202,64202,518922.620.748
03 mar 20222,88502,90002,76502,79002,660019.634.459
02 mar 20222,77302,89802,73202,87102,737222.184.032
01 mar 20222,93702,99502,81602,81602,684821.390.212
28 feb 20222,90902,95502,89502,94002,803027.714.500
25 feb 20222,92403,05602,86203,02802,886942.221.914
24 feb 20222,85503,00902,85502,91602,780139.814.797
23 feb 20223,18603,19803,08103,08902,945019.450.789
22 feb 20223,10003,21703,06903,18203,033722.687.497
21 feb 20223,25903,28103,17803,18603,037516.563.282
18 feb 20223,23703,28503,22803,23603,085225.610.311
17 feb 20223,26303,27703,20703,23403,083312.581.245
16 feb 20223,32903,33903,24303,28103,128138.088.631
15 feb 20223,27303,34503,25603,30003,146217.838.437
14 feb 20223,22603,33403,20003,29103,137634.296.353
11 feb 20223,36503,41203,33603,38603,228219.277.988
10 feb 20223,38003,42903,34403,39703,238733.511.586
09 feb 20223,35303,38703,28103,38003,222527.377.917
08 feb 20223,23803,39903,23603,35003,193936.999.497
07 feb 20223,21203,26003,14203,22203,071835.186.967
04 feb 20223,10003,24703,07903,21203,062348.660.303
03 feb 20222,90203,08002,89403,06202,919332.305.131
02 feb 20222,91802,92902,85102,90302,767716.156.292
01 feb 20222,88002,90602,84902,90602,770618.056.938
31 gen 20222,90002,91402,83102,84602,713420.179.221
28 gen 20222,89802,90302,78202,88002,745827.425.374
27 gen 20222,78002,92302,77802,86902,735325.526.620
26 gen 20222,76002,81202,75402,79302,662818.851.597
25 gen 20222,70402,75702,68302,75002,621814.207.793
24 gen 20222,76002,76602,66202,68802,562725.631.985
21 gen 20222,72902,78202,72202,77202,642821.856.902
20 gen 20222,76502,77902,73002,76402,635217.836.812
19 gen 20222,81702,86202,76602,77702,647622.486.724
18 gen 20222,90102,92602,82802,82902,697122.272.254
17 gen 20222,86002,91602,85602,91002,774420.751.917
14 gen 20222,81002,86002,80902,85702,723821.784.912
13 gen 20222,78202,82902,77802,82302,691415.680.880
12 gen 20222,75902,79402,74902,79002,660027.195.225
11 gen 20222,66602,76002,66102,75002,621828.088.140
10 gen 20222,64202,69402,61402,69202,566527.614.028
07 gen 20222,56502,63502,56202,63002,507427.221.025
06 gen 20222,44002,56202,43102,56202,442614.211.906
05 gen 20222,46302,47902,45002,45702,342511.592.372
04 gen 20222,41702,47902,41202,46602,351112.612.967
03 gen 20222,42002,44502,41102,41102,29867.665.653
*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...