Italia markets closed

CaixaBank, S.A. (CABK.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
2,8850+0,0160 (+0,56%)
Alla chiusura: 05:28PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 20222,89802,90302,78202,88502,885020.132.305
27 gen 20222,78002,92302,77802,86902,869025.526.620
26 gen 20222,76002,81202,75402,79302,793018.851.597
25 gen 20222,70402,75702,68302,75002,750014.207.793
24 gen 20222,76002,76602,66202,68802,688025.631.985
21 gen 20222,72902,78202,72202,77202,772021.856.902
20 gen 20222,76502,77902,73002,76402,764017.836.812
19 gen 20222,81702,86202,76602,77702,777022.486.724
18 gen 20222,90102,92602,82802,82902,829022.272.254
17 gen 20222,86002,91602,85602,91002,910020.751.917
14 gen 20222,81002,86002,80902,85702,857021.784.912
13 gen 20222,78202,82902,77802,82302,823015.680.880
12 gen 20222,75902,79402,74902,79002,790027.195.225
11 gen 20222,66602,76002,66102,75002,750028.088.140
10 gen 20222,64202,69402,61402,69202,692027.614.028
07 gen 20222,56502,63502,56202,63002,630027.221.025
06 gen 20222,44002,56202,43102,56202,562014.211.906
05 gen 20222,46302,47902,45002,45702,457011.592.372
04 gen 20222,41702,47902,41202,46602,466012.612.967
03 gen 20222,42002,44502,41102,41102,41107.665.653
30 dic 20212,40002,42802,39502,41402,41406.962.889
29 dic 20212,40002,41402,37802,40002,40006.973.365
28 dic 20212,37502,39902,37402,39502,39504.555.668
27 dic 20212,34002,38202,34002,37002,37005.807.204
23 dic 20212,30402,37202,30302,35902,35907.954.379
22 dic 20212,27702,30602,27302,29902,29906.321.446
21 dic 20212,28402,29702,26902,29302,293013.276.753
20 dic 20212,23502,28002,21702,24602,24609.390.013
17 dic 20212,29102,30702,25902,28302,283017.576.087
16 dic 20212,32202,35402,30302,31002,310010.801.594
15 dic 20212,34002,34202,28702,28702,28709.586.984
14 dic 20212,29902,34502,28302,33302,33307.234.182
13 dic 20212,30002,33902,27502,28502,28508.347.665
10 dic 20212,30902,32702,29202,29602,29608.919.472
09 dic 20212,34302,36202,32502,32502,32505.797.051
08 dic 20212,35202,39802,33402,35302,353017.242.805
07 dic 20212,37402,37602,32802,36502,365011.269.448
06 dic 20212,31002,35202,30302,34602,34605.366.576
03 dic 20212,33602,33802,27802,29802,29809.090.949
02 dic 20212,29002,32802,27602,32202,322011.799.348
01 dic 20212,28002,34502,27902,32302,323013.118.960
30 nov 20212,25002,30402,22802,27402,274021.635.039
29 nov 20212,32202,33502,27702,28702,287014.594.258
26 nov 20212,32302,34202,27602,28502,285017.477.544
25 nov 20212,41102,42502,38402,40502,40509.229.070
24 nov 20212,41302,44302,40302,40302,403014.708.825
23 nov 20212,39002,42402,37602,40602,406010.175.279
22 nov 20212,37802,40902,36202,39602,396011.844.349
19 nov 20212,48302,49702,36502,37402,374019.051.477
18 nov 20212,48002,50802,46302,46702,467010.172.250
17 nov 20212,50002,51302,47602,49202,492012.100.200
16 nov 20212,50402,51302,48502,50002,50008.311.286
15 nov 20212,49402,53402,47802,51302,51308.746.051
12 nov 20212,50002,51602,49002,50402,50407.520.225
11 nov 20212,51702,53702,49902,50902,50908.760.445
10 nov 20212,50002,53002,49502,52402,524010.647.686
09 nov 20212,46802,50402,46202,48702,487015.001.670
08 nov 20212,49102,49902,46702,47202,47208.812.721
05 nov 20212,46002,52702,46002,50602,506010.448.148
04 nov 20212,51802,51902,46702,46702,467015.272.833
03 nov 20212,50702,52202,48402,51302,513016.657.833
02 nov 20212,47402,51902,46202,50402,504011.510.945
01 nov 20212,49002,51002,47002,48702,487019.265.473
29 ott 20212,49702,57002,45702,48502,485024.867.978
28 ott 20212,53602,60302,51102,59502,595016.909.453
27 ott 20212,59602,59602,52802,54902,549010.386.228
26 ott 20212,60002,62102,58502,60202,60207.364.925
25 ott 20212,55202,64202,54602,60502,605013.532.409
22 ott 20212,55002,56602,50002,54102,54109.010.999
21 ott 20212,61702,61702,54602,55002,550014.106.936
20 ott 20212,63602,66102,61202,62502,62507.969.415
19 ott 20212,62602,66102,61502,64302,64306.960.230
18 ott 20212,65602,68202,61602,62002,62008.992.223
15 ott 20212,64902,68002,64602,66102,661011.009.175
14 ott 20212,64402,67102,60002,62802,628011.652.469
13 ott 20212,72502,72502,59802,61702,617015.588.585
12 ott 20212,68002,73502,63902,73502,735012.446.840
11 ott 20212,71202,74802,69402,70702,70709.435.829
08 ott 20212,72802,76402,70902,72102,72108.174.117
07 ott 20212,70802,76102,69202,73302,733012.504.943
06 ott 20212,69202,70302,64202,68602,686013.223.893
05 ott 20212,62502,70602,61602,70402,70408.663.986
04 ott 20212,63502,65402,58602,61202,612010.376.621
01 ott 20212,64602,65802,61002,63502,635010.645.409
30 set 20212,72002,72602,66802,68402,684011.168.773
29 set 20212,66502,70902,64902,70602,70609.458.041
28 set 20212,74902,77802,64902,64902,649014.891.234
27 set 20212,67002,75002,66002,75002,750013.888.918
24 set 20212,61102,65802,61102,64902,64907.037.245
23 set 20212,60902,64002,59802,64002,64007.952.160
22 set 20212,53402,59302,52402,58902,589010.367.461
21 set 20212,51502,54502,49602,50902,509016.426.782
20 set 20212,55002,55002,46302,48202,482013.086.401
17 set 20212,59802,62702,56902,58802,588026.026.041
16 set 20212,57702,60002,56702,57702,577012.390.766
15 set 20212,58402,61402,55202,56602,566014.954.780
14 set 20212,63502,64502,58802,59202,59205.650.307
13 set 20212,59802,64202,57602,64202,64206.270.472
10 set 20212,63302,63902,57602,57902,57909.503.014
09 set 20212,61002,65102,56302,62002,620010.161.797
*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...