Italia markets closed

CaixaBank, S.A. (CABK.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,2540+0,0840 (+2,01%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
02 mar 2023 - 02 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 20244,17504,27504,16404,25404,254017.970.731
29 feb 20244,17104,23004,15704,17004,170050.885.043
28 feb 20244,16004,20204,15404,16704,167010.818.248
27 feb 20244,12404,17804,12004,16904,16909.182.546
26 feb 20244,10804,17004,10304,14404,14407.896.889
23 feb 20244,08704,11604,06604,10404,10408.278.223
22 feb 20244,11804,14004,08704,08704,08708.869.639
21 feb 20244,09504,14004,09304,09904,09908.847.930
20 feb 20244,04404,10004,03104,10004,100014.676.659
19 feb 20243,98104,04603,97804,03804,03807.284.219
16 feb 20243,99204,00403,95203,96303,96308.776.102
15 feb 20243,99004,03003,92603,96603,96607.581.871
14 feb 20244,02104,04103,98303,99103,99108.992.203
13 feb 20243,92004,02803,89904,02404,024013.304.701
12 feb 20243,94603,96103,89003,91903,91907.368.168
09 feb 20243,95003,97403,91703,92703,927012.231.330
08 feb 20243,92003,98203,91203,95503,95508.108.519
07 feb 20243,92803,94803,88003,90503,905011.485.211
06 feb 20243,90004,04803,88603,94703,947014.752.555
05 feb 20243,94603,96303,87203,87203,872011.997.824
02 feb 20243,97003,97503,80503,91303,913024.863.939
01 feb 20243,93003,99103,88203,91903,919011.360.769
31 gen 20243,97804,02003,94503,95403,954010.717.017
30 gen 20243,86003,97703,84703,96503,96509.068.259
29 gen 20243,86503,88203,83703,86203,86207.620.074
26 gen 20243,84903,87603,84003,85503,85506.304.686
25 gen 20243,85003,86903,78303,83903,839012.567.312
24 gen 20243,92203,94103,91303,93603,93607.379.515
23 gen 20243,92403,93903,88203,90503,90508.234.327
22 gen 20243,87203,92403,86603,91503,91506.841.225
19 gen 20243,85703,85903,82403,83303,83306.997.988
18 gen 20243,84303,86703,80803,83203,832015.982.211
17 gen 20243,89603,89603,80903,83003,830010.491.366
16 gen 20243,91603,92203,86303,90903,90907.455.045
15 gen 20243,90903,92803,90603,92703,92705.396.104
12 gen 20243,90003,94603,89903,91003,91007.990.362
11 gen 20243,89903,93703,88103,88103,881012.449.406
10 gen 20243,92803,93403,86603,86603,866013.431.135
09 gen 20244,00004,01103,89503,92803,928018.514.261
08 gen 20244,01304,07804,00504,05804,05809.251.727
05 gen 20243,95004,04303,92304,01104,011013.308.750
04 gen 20243,88603,95603,85003,95503,95508.388.949
03 gen 20243,84003,89303,83703,88003,880013.166.851
02 gen 20243,75003,83503,74003,82603,826010.344.874
29 dic 20233,71003,73403,71003,72603,72606.451.135
28 dic 20233,73003,73503,70203,71103,71107.619.068
27 dic 20233,71103,74703,70403,73203,73209.483.392
22 dic 20233,74403,75603,70803,72303,72307.422.863
21 dic 20233,70703,75403,70403,73703,73706.715.403
20 dic 20233,74003,74103,69703,71903,71909.268.154
19 dic 20233,74103,77403,70603,73003,73007.911.276
18 dic 20233,72203,78803,72003,74603,746013.835.779
15 dic 20233,79703,81503,66603,71603,716026.651.358
14 dic 20233,88003,89503,74303,78203,782023.672.148
13 dic 20233,86803,90103,85403,87903,879012.325.301
12 dic 20233,91903,92403,84903,86603,866010.911.164
11 dic 20233,92503,94103,88003,90903,909017.680.026
08 dic 20233,93803,94903,83603,91303,913015.606.040
07 dic 20234,09004,09303,90603,93903,939019.076.476
06 dic 20234,18004,19404,09504,09604,09609.003.301
05 dic 20234,16604,19604,15504,16504,16509.552.367
04 dic 20234,11804,16904,09504,16104,16108.901.313
01 dic 20234,14904,16904,11204,11204,11209.297.897
30 nov 20234,20004,22304,11304,13104,131022.160.194
29 nov 20234,19004,23004,17304,19704,197010.347.093
28 nov 20234,15504,19904,15404,19004,190010.594.803
27 nov 20234,15304,18604,15204,15504,155021.327.680
24 nov 20234,14804,18004,14804,15304,15305.794.386
23 nov 20234,12604,16004,12004,15404,154014.364.420
22 nov 20234,10404,14604,10404,13104,131013.279.087
21 nov 20234,09104,11104,06704,10404,10407.338.791
20 nov 20234,04904,13004,04904,10204,102012.930.091
17 nov 20234,04004,07304,00404,04904,049022.325.815
16 nov 20234,01704,08504,01704,03804,038012.911.681
15 nov 20233,97504,01203,94904,01104,011014.927.249
14 nov 20233,93003,98103,91103,95203,952015.194.105
13 nov 20233,86503,93403,86503,92703,927010.460.954
10 nov 20233,85703,90103,83903,85603,856010.462.369
09 nov 20233,80903,86603,79703,86603,866011.902.540
08 nov 20233,75203,81503,73503,79303,793011.085.209
07 nov 20233,80403,83203,75503,76503,76509.308.606
06 nov 20233,79603,83803,77903,81803,818011.181.419
03 nov 20233,80003,83803,78603,78603,786013.535.763
02 nov 20233,79603,82803,74303,78403,784014.329.230
01 nov 20233,83803,85803,79403,79503,795011.693.831
31 ott 20233,86503,91603,82703,83503,835014.660.310
30 ott 20233,80803,87703,80303,86203,862014.605.762
27 ott 20233,82603,83703,68803,80303,803020.021.911
26 ott 20233,62503,74003,61503,71903,719016.153.003
25 ott 20233,63003,65103,60703,63203,632012.124.410
24 ott 20233,75503,77603,62103,62803,628011.992.257
23 ott 20233,82003,82803,74203,74403,74409.597.202
20 ott 20233,82103,85003,78303,80003,800012.452.631
19 ott 20233,78303,85403,75503,85403,854013.923.385
18 ott 20233,80303,82003,78003,78003,78008.853.555
17 ott 20233,79003,81503,77403,78803,78806.505.632
16 ott 20233,80303,81803,78203,79203,792010.344.466
13 ott 20233,82903,85603,77703,78703,78709.494.649
12 ott 20233,85203,86303,80603,82803,82806.480.664
11 ott 20233,82003,86503,81503,84603,84607.664.788
*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...