CABK.MC: CaixaBank, S.A. Historical Data

2014 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 4.4709

CLOSE 4.472

Low

LOW 3.72

High

HIGH 5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	3.79	3.8	3.72	3.76
01/03/2014	3.75	3.79	3.74	3.78
01/06/2014	3.76	3.87	3.76	3.87
01/07/2014	3.89	4.17	3.88	4.15
01/08/2014	4.15	4.29	4.01	4.28
01/09/2014	4.26	4.37	4.2	4.28
01/10/2014	4.3	4.3	4.22	4.26
01/13/2014	4.28	4.32	4.23	4.31
01/14/2014	4.25	4.33	4.2	4.31
01/15/2014	4.31	4.38	4.27	4.36
01/16/2014	4.36	4.42	4.32	4.39
01/17/2014	4.38	4.42	4.36	4.4
01/20/2014	4.38	4.43	4.38	4.39
01/21/2014	4.35	4.38	4.3	4.31
01/22/2014	4.35	4.36	4.23	4.25
01/23/2014	4.25	4.37	4.25	4.36
01/24/2014	4.35	4.37	4.2	4.21
01/27/2014	4.2	4.28	4.16	4.22
01/28/2014	4.35	4.46	4.33	4.42
01/29/2014	4.46	4.5	4.28	4.44
01/30/2014	4.45	4.49	4.32	4.49
01/31/2014	4.48	4.56	4.37	4.55
02/03/2014	4.54	4.55	4.41	4.44
02/04/2014	4.41	4.55	4.37	4.54
02/05/2014	4.53	4.67	4.49	4.65
02/06/2014	4.66	4.81	4.65	4.8
02/07/2014	4.78	4.79	4.65	4.76
02/10/2014	4.76	4.78	4.7	4.74
02/11/2014	4.76	4.84	4.73	4.84
02/12/2014	4.85	4.85	4.72	4.74
02/13/2014	4.78	4.78	4.6	4.75
02/14/2014	4.74	4.75	4.66	4.74
02/17/2014	4.76	4.79	4.72	4.78
02/18/2014	4.78	4.79	4.71	4.72
02/19/2014	4.72	4.72	4.6	4.68
02/20/2014	4.64	4.64	4.54	4.61
02/21/2014	4.64	4.64	4.53	4.58
02/24/2014	4.55	4.69	4.54	4.69
02/25/2014	4.68	4.69	4.63	4.68
02/26/2014	4.67	4.68	4.6	4.63
02/27/2014	4.62	4.65	4.55	4.62
02/28/2014	4.62	4.62	4.44	4.57
03/03/2014	4.48	4.57	4.42	4.49
03/04/2014	4.49	4.57	4.43	4.57
03/05/2014	4.55	4.66	4.53	4.66
03/06/2014	4.66	4.73	4.64	4.73
03/07/2014	4.71	4.71	4.57	4.58
03/10/2014	4.57	4.62	4.51	4.56
03/11/2014	4.56	4.59	4.47	4.49
03/12/2014	4.49	4.5	4.34	4.38
03/13/2014	4.4	4.4	4.24	4.24
03/14/2014	4.2	4.27	4.14	4.24
03/17/2014	4.27	4.31	4.18	4.3
03/18/2014	4.3	4.44	4.24	4.43
03/19/2014	4.41	4.43	4.36	4.4
03/20/2014	4.37	4.46	4.36	4.44
03/21/2014	4.44	4.44	4.35	4.36
03/24/2014	4.36	4.36	4.2	4.21
03/25/2014	4.23	4.3	4.21	4.28
03/26/2014	4.29	4.48	4.27	4.46
03/27/2014	4.45	4.55	4.41	4.54
03/28/2014	4.54	4.55	4.45	4.51
03/31/2014	4.53	4.68	4.53	4.67
04/01/2014	4.67	4.79	4.65	4.75
04/02/2014	4.74	4.76	4.61	4.65
04/03/2014	4.65	4.76	4.65	4.7
04/04/2014	4.71	4.76	4.68	4.74
04/07/2014	4.7	4.77	4.63	4.7
04/08/2014	4.69	4.7	4.57	4.62
04/09/2014	4.55	4.65	4.51	4.54
04/10/2014	4.56	4.58	4.43	4.46
04/11/2014	4.45	4.54	4.35	4.49
04/14/2014	4.45	4.5	4.32	4.47
04/15/2014	4.47	4.5	4.38	4.39
04/16/2014	4.43	4.56	4.42	4.56
04/17/2014	4.61	4.62	4.53	4.58
04/22/2014	4.57	4.66	4.56	4.64
04/23/2014	4.62	4.67	4.58	4.59
04/24/2014	4.63	4.67	4.48	4.51
04/25/2014	4.48	4.49	4.38	4.4
04/28/2014	4.43	4.46	4.31	4.33
04/29/2014	4.36	4.45	4.35	4.42
04/30/2014	4.4	4.44	4.35	4.39
05/02/2014	4.39	4.5	4.39	4.46
05/05/2014	4.44	4.46	4.36	4.4
05/06/2014	4.43	4.47	4.37	4.39
05/07/2014	4.36	4.44	4.33	4.34
05/08/2014	4.38	4.48	4.36	4.47
05/09/2014	4.46	4.5	4.37	4.4
05/12/2014	4.41	4.46	4.38	4.39
05/13/2014	4.42	4.43	4.36	4.41
05/14/2014	4.43	4.43	4.36	4.39
05/15/2014	4.4	4.42	4.2	4.22
05/16/2014	4.23	4.31	4.18	4.3
05/19/2014	4.3	4.34	4.2	4.25
05/20/2014	4.25	4.29	4.23	4.28
05/21/2014	4.25	4.34	4.22	4.31
05/22/2014	4.33	4.34	4.26	4.27
05/23/2014	4.29	4.3	4.26	4.3
05/26/2014	4.31	4.39	4.31	4.39
05/27/2014	4.4	4.45	4.38	4.41
05/28/2014	4.43	4.48	4.4	4.46
05/29/2014	4.47	4.47	4.4	4.42
05/30/2014	4.42	4.47	4.41	4.46
06/02/2014	4.49	4.52	4.47	4.51
06/03/2014	4.51	4.58	4.46	4.53
06/04/2014	4.52	4.54	4.43	4.51
06/05/2014	4.5	4.65	4.47	4.59
06/06/2014	4.58	4.7	4.58	4.67
06/09/2014	4.7	4.78	4.65	4.73
06/10/2014	4.71	4.74	4.67	4.71
06/11/2014	4.68	4.7	4.63	4.66
06/12/2014	4.64	4.72	4.63	4.69
06/13/2014	4.69	4.72	4.63	4.69
06/16/2014	4.67	4.71	4.55	4.61
06/17/2014	4.61	4.69	4.59	4.68
06/18/2014	4.69	4.74	4.66	4.67
06/19/2014	4.72	4.73	4.65	4.65
06/20/2014	4.65	4.68	4.6	4.67
06/23/2014	4.67	4.68	4.62	4.64
06/24/2014	4.64	4.67	4.59	4.6
06/25/2014	4.57	4.64	4.48	4.54
06/26/2014	4.54	4.61	4.51	4.55
06/27/2014	4.55	4.58	4.5	4.53
06/30/2014	4.54	4.55	4.45	4.51
07/01/2014	4.53	4.59	4.51	4.58
07/02/2014	4.6	4.63	4.57	4.63
07/03/2014	4.64	4.71	4.62	4.68
07/04/2014	4.67	4.68	4.6	4.62
07/07/2014	4.6	4.63	4.56	4.59
07/08/2014	4.58	4.6	4.32	4.36
07/09/2014	4.4	4.46	4.34	4.38
07/10/2014	4.36	4.37	4.17	4.25
07/11/2014	4.27	4.37	4.23	4.25
07/14/2014	4.32	4.34	4.22	4.3
07/15/2014	4.3	4.32	4.18	4.25
07/16/2014	4.27	4.35	4.23	4.32
07/17/2014	4.29	4.29	4.19	4.2
07/18/2014	4.18	4.22	4.15	4.22
07/21/2014	4.22	4.23	4.17	4.21
07/22/2014	4.24	4.27	4.18	4.24
07/23/2014	4.23	4.3	4.21	4.27
07/24/2014	4.25	4.41	4.22	4.39
07/25/2014	4.41	4.6	4.41	4.54
07/28/2014	4.56	4.58	4.5	4.52
07/29/2014	4.53	4.58	4.49	4.53
07/30/2014	4.51	4.62	4.5	4.6
07/31/2014	4.61	4.61	4.49	4.5
08/01/2014	4.49	4.5	4.37	4.4
08/04/2014	4.48	4.5	4.4	4.43
08/05/2014	4.46	4.48	4.26	4.29
08/06/2014	4.25	4.33	4.16	4.26
08/07/2014	4.25	4.26	4.12	4.15
08/08/2014	4.11	4.23	4.07	4.18
08/11/2014	4.25	4.26	4.16	4.21
08/12/2014	4.2	4.29	4.19	4.24
08/13/2014	4.27	4.32	4.24	4.3
08/14/2014	4.29	4.32	4.24	4.27
08/15/2014	4.29	4.35	4.24	4.25
08/18/2014	4.31	4.33	4.26	4.3
08/19/2014	4.33	4.35	4.31	4.32
08/20/2014	4.32	4.34	4.29	4.33
08/21/2014	4.33	4.42	4.31	4.39
08/22/2014	4.41	4.45	4.39	4.41
08/25/2014	4.46	4.51	4.43	4.49
08/26/2014	4.49	4.56	4.47	4.56
08/27/2014	4.55	4.6	4.54	4.57
08/28/2014	4.54	4.58	4.46	4.47
08/29/2014	4.51	4.59	4.5	4.58
09/01/2014	4.58	4.62	4.52	4.59
09/02/2014	4.6	4.66	4.58	4.63
09/03/2014	4.64	4.72	4.64	4.7
09/04/2014	4.68	4.88	4.66	4.83
09/05/2014	4.81	4.92	4.8	4.9
09/08/2014	4.88	4.91	4.83	4.88
09/09/2014	4.82	4.82	4.63	4.78
09/10/2014	4.74	4.8	4.69	4.78
09/11/2014	4.8	4.82	4.75	4.78
09/12/2014	4.77	4.79	4.71	4.74
09/15/2014	4.71	4.76	4.69	4.75
09/16/2014	4.75	4.76	4.65	4.74
09/17/2014	4.76	4.91	4.75	4.86
09/18/2014	4.86	4.92	4.84	4.9
09/19/2014	4.94	5	4.86	4.92
09/22/2014	4.89	4.92	4.83	4.86
09/23/2014	4.82	4.85	4.76	4.78
09/24/2014	4.77	4.84	4.69	4.84
09/25/2014	4.83	4.93	4.79	4.81
09/26/2014	4.8	4.89	4.77	4.88
09/29/2014	4.87	4.89	4.72	4.75
09/30/2014	4.76	4.83	4.72	4.82
10/01/2014	4.78	4.88	4.78	4.81
10/02/2014	4.8	4.82	4.61	4.61
10/03/2014	4.67	4.69	4.58	4.67
10/06/2014	4.7	4.76	4.68	4.73
10/07/2014	4.71	4.73	4.6	4.6
10/08/2014	4.58	4.64	4.51	4.55
10/09/2014	4.65	4.69	4.5	4.56
10/10/2014	4.5	4.61	4.46	4.53
10/13/2014	4.48	4.65	4.47	4.58
10/14/2014	4.55	4.68	4.52	4.65
10/15/2014	4.66	4.68	4.36	4.39
10/16/2014	4.41	4.45	4.14	4.25
10/17/2014	4.29	4.5	4.24	4.48
10/20/2014	4.45	4.51	4.38	4.49
10/21/2014	4.47	4.67	4.46	4.61
10/22/2014	4.63	4.7	4.57	4.7
10/23/2014	4.66	4.78	4.61	4.76
10/24/2014	4.64	4.65	4.57	4.6
10/27/2014	4.7	4.71	4.4	4.42
10/28/2014	4.46	4.48	4.4	4.4
10/29/2014	4.41	4.41	4.22	4.25
10/30/2014	4.28	4.33	4.13	4.31
10/31/2014	4.39	4.41	4.31	4.35
11/03/2014	4.33	4.38	4.17	4.2
11/04/2014	4.21	4.28	4.12	4.16
11/05/2014	4.22	4.25	4.11	4.2
11/06/2014	4.19	4.26	4.04	4.11
11/07/2014	4.17	4.2	4.04	4.1
11/10/2014	4.08	4.12	4.04	4.11
11/11/2014	4.12	4.21	4.09	4.15
11/12/2014	4.14	4.17	4.01	4.04
11/13/2014	4.07	4.11	3.98	4.08
11/14/2014	4.09	4.15	4.05	4.14
11/17/2014	4.09	4.25	4.06	4.24
11/18/2014	4.22	4.32	4.21	4.28
11/19/2014	4.29	4.31	4.25	4.28
11/20/2014	4.28	4.28	4.14	4.21
11/21/2014	4.21	4.36	4.2	4.34
11/24/2014	4.33	4.46	4.31	4.4
11/25/2014	4.36	4.5	4.34	4.42
11/26/2014	4.45	4.46	4.35	4.38
11/27/2014	4.38	4.44	4.38	4.44
11/28/2014	4.43	4.45	4.38	4.44
12/01/2014	4.4	4.44	4.33	4.35
12/02/2014	4.39	4.48	4.36	4.48
12/03/2014	4.49	4.59	4.49	4.55
12/04/2014	4.55	4.59	4.35	4.4
12/05/2014	4.47	4.59	4.45	4.59
12/08/2014	4.58	4.62	4.55	4.55
12/09/2014	4.49	4.54	4.37	4.39
12/10/2014	4.42	4.45	4.31	4.34
12/11/2014	4.34	4.4	4.27	4.32
12/12/2014	4.3	4.35	4.25	4.27
12/15/2014	4.26	4.39	4.18	4.19
12/16/2014	4.22	4.3	4.05	4.3
12/17/2014	4.24	4.34	4.19	4.29
12/18/2014	4.38	4.47	4.35	4.46
12/19/2014	4.5	4.51	4.34	4.45
12/22/2014	4.46	4.5	4.41	4.45
12/23/2014	4.45	4.51	4.41	4.5
12/24/2014	4.45	4.52	4.45	4.48
12/29/2014	4.46	4.46	4.3	4.41
12/30/2014	4.39	4.42	4.34	4.37
12/31/2014	4.35	4.4	4.32	4.36

Menu

Create your free account now!

CABK.MC: CaixaBank, S.A. Historical Data

2014 Historical Chart

Average

Low

High