Italia markets open in 3 hours 8 minutes

CaixaBank, S.A. (CABK.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,3130-0,0040 (-0,12%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20223,30603,39603,28503,31303,313018.226.434
30 giu 20223,40003,43503,26403,31703,317023.209.121
29 giu 20223,41903,47203,40103,46003,460013.548.586
28 giu 20223,45503,49603,42303,44603,446012.576.110
27 giu 20223,38903,45703,38903,41203,412018.804.523
24 giu 20223,36803,42103,27803,39803,398020.875.750
23 giu 20223,50703,53203,36303,36303,363026.750.173
22 giu 20223,53003,58303,52303,53203,532017.173.509
21 giu 20223,55703,64103,55703,58503,585018.961.963
20 giu 20223,40803,57503,40803,53103,531016.973.138
17 giu 20223,30103,48403,29503,40803,408040.313.143
16 giu 20223,25703,29603,23503,28903,289013.941.677
15 giu 20223,30403,32903,25003,26803,268021.627.956
14 giu 20223,20803,25903,19503,21703,217016.397.022
13 giu 20223,18303,22403,12903,17003,170025.035.648
10 giu 20223,43703,43903,21203,22003,220022.757.097
09 giu 20223,45003,52303,45003,46703,467016.810.171
08 giu 20223,46303,49103,44303,46403,464015.467.024
07 giu 20223,43503,50203,43503,45203,452017.888.736
06 giu 20223,40003,49003,39503,46303,463015.210.133
03 giu 20223,41303,42703,38003,38003,380010.518.616
02 giu 20223,41003,43403,39203,39703,397010.351.881
01 giu 20223,40003,43603,38503,39403,394017.534.462
31 mag 20223,38203,40603,34203,36803,368048.090.076
30 mag 20223,38903,41603,36403,40303,403013.080.467
27 mag 20223,39603,43103,35403,36403,364018.336.781
26 mag 20223,35903,42103,35903,41003,410019.551.238
25 mag 20223,30003,37003,28003,37003,370020.398.007
24 mag 20223,18703,29703,18403,28503,285023.748.963
23 mag 20223,16303,23703,10603,23703,237017.921.757
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
*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...