Italia markets closed

CaixaBank, S.A. (CAIXY)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,6500-0,1200 (-6,78%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20241,68001,74001,65001,65001,650064.316
02 mag 20241,74971,77001,69001,77001,7700118.900
01 mag 20241,72501,76001,72011,76001,760082.000
30 apr 20241,75401,78891,73001,74051,740548.300
29 apr 20241,82001,92001,80001,80001,800068.500
26 apr 20241,78001,95001,78001,85221,8522129.400
25 apr 20241,75001,82001,75001,76001,7600138.900
24 apr 20241,75001,85001,74011,74011,740162.400
23 apr 20241,77201,84871,72011,75001,750076.900
22 apr 20241,73501,80001,67111,74001,7400136.300
19 apr 20241,66001,75001,66001,72951,729572.900
18 apr 20241,65001,72001,65001,69001,690049.000
17 apr 20241,71001,71001,61011,63001,630046.700
16 apr 20241,59001,66001,59001,64001,6400190.700
15 apr 20241,69001,69001,62001,65001,650041.800
12 apr 20241,62801,64001,61001,61001,610052.200
11 apr 20241,63001,68001,62001,64001,6400114.700
10 apr 20241,68501,74001,67001,70401,704069.100
09 apr 20241,69721,71001,67201,71001,7100131.600
08 apr 20241,69001,75001,67011,75001,750034.100
05 apr 20241,70001,70001,65801,66001,660048.800
04 apr 20241,65001,75001,65001,70001,700039.800
03 apr 20241,60001,70001,58071,62001,6200180.900
03 apr 20240.142 Dividendo
02 apr 20241,84001,87001,76001,82001,678069.800
01 apr 20242,05002,29461,95002,02001,8624142.400
28 mar 20241,75002,35501,75002,35502,1713160.800
27 mar 20241,69001,80001,69001,79001,650378.800
26 mar 20241,68001,81001,68001,80001,6596118.200
25 mar 20241,67001,76001,67001,76001,622760.700
22 mar 20241,69001,70001,67031,67601,545247.200
21 mar 20241,67001,72001,67001,70001,567451.200
20 mar 20241,68001,72001,67721,71001,576641.100
19 mar 20241,64001,68001,64001,68001,548997.000
18 mar 20241,61001,63001,61001,61001,484426.700
15 mar 20241,59501,64941,59001,59001,465943.900
14 mar 20241,61001,61001,55001,58001,456750.600
13 mar 20241,59631,65921,58001,62501,498231.700
12 mar 20241,56001,62001,56001,58001,456748.300
11 mar 20241,57501,60001,56001,57001,447560.300
08 mar 20241,59501,61001,55001,56001,4383330.300
07 mar 20241,56001,60001,56001,59961,474823.200
06 mar 20241,57001,60001,57001,58001,456765.900
05 mar 20241,55001,56001,52001,53201,412589.300
04 mar 20241,51001,56001,51001,53501,415260.600
01 mar 20241,49001,53001,49001,51001,3922141.900
29 feb 20241,48001,50001,47001,49001,373773.700
28 feb 20241,49001,49001,48001,48501,369144.000
27 feb 20241,47001,49001,45001,48001,364588.300
26 feb 20241,47001,49001,45011,49001,373783.800
23 feb 20241,52001,54001,44501,48001,364542.200
22 feb 20241,46001,50001,44001,50001,383046.700
21 feb 20241,46001,47001,44801,44801,335085.900
20 feb 20241,44001,48001,43001,46001,3461112.100
16 feb 20241,37001,42001,37001,39501,2862139.700
15 feb 20241,39401,41001,38001,40501,2954231.300
14 feb 20241,40501,42001,39001,42001,3092121.800
13 feb 20241,40001,44001,38901,41001,300051.900
12 feb 20241,40001,40001,36001,37501,2677147.200
09 feb 20241,36061,40001,36001,40001,290868.800
08 feb 20241,39001,41001,35041,39001,281559.600
07 feb 20241,38001,39001,35001,38001,272393.600
06 feb 20241,38501,40001,36041,38281,274993.900
05 feb 20241,35001,38001,34001,37001,263189.600
02 feb 20241,39001,39001,35401,36001,253938.000
01 feb 20241,40001,42001,36001,40001,290840.100
31 gen 20241,41001,42001,37001,37001,263133.700
30 gen 20241,39851,42001,39501,40501,295441.600
29 gen 20241,34001,38001,34001,37001,263165.900
26 gen 20241,37001,38001,35001,36501,258560.200
25 gen 20241,35001,40001,34001,34051,235930.000
24 gen 20241,40001,43001,38001,40001,290862.100
23 gen 20241,36001,39001,36001,37501,267773.000
22 gen 20241,41001,42001,37051,38001,2723133.400
19 gen 20241,36001,38001,34041,36501,258553.800
18 gen 20241,36501,38001,34001,37961,272075.200
17 gen 20241,37001,37001,33001,37001,263199.000
16 gen 20241,37501,40001,36001,40001,290860.200
12 gen 20241,40501,42001,38001,40001,2908110.600
11 gen 20241,39001,41001,37001,37001,263140.800
10 gen 20241,38501,40001,36001,38501,276939.700
09 gen 20241,41001,45001,38041,41501,304639.400
08 gen 20241,43001,48001,42051,45001,336949.500
05 gen 20241,42661,45961,42041,44001,327653.500
04 gen 20241,38001,43001,38001,40001,290877.900
03 gen 20241,35001,40001,35001,38501,2769148.000
02 gen 20241,34001,38001,34001,37001,263144.700
29 dic 20231,35401,37971,34201,36501,258528.400
28 dic 20231,36001,37001,34001,36001,2539122.000
27 dic 20231,35001,41001,35001,37981,272155.600
26 dic 20231,31501,36001,30001,35401,248479.400
22 dic 20231,34001,37941,32001,36001,253962.000
21 dic 20231,31001,36001,31001,36001,2539187.500
20 dic 20231,33001,34001,30001,30001,198666.700
19 dic 20231,34601,37941,32001,34001,235574.800
18 dic 20231,31001,38001,31001,35201,2465199.500
15 dic 20231,31501,36001,30001,30011,198777.200
14 dic 20231,36001,37001,34001,34001,2355175.000
13 dic 20231,44001,44001,37001,39001,2815111.300
12 dic 20231,37501,37501,34041,36501,258542.500
*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...