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

2015 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 3.9839

CLOSE 3.9791

Low

LOW 3.2

High

HIGH 4.57

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	4.42	4.57	4.42	4.51
01/05/2015	4.45	4.52	4.27	4.27
01/06/2015	4.29	4.35	4.2	4.2
01/07/2015	4.24	4.3	4.16	4.18
01/08/2015	4.27	4.31	4.1	4.24
01/09/2015	4.19	4.28	4.06	4.16
01/12/2015	4.2	4.26	4.11	4.17
01/13/2015	4.15	4.21	4.15	4.16
01/14/2015	4.1	4.19	4.03	4.08
01/15/2015	4.12	4.17	3.99	4.13
01/16/2015	4.1	4.16	4.07	4.15
01/19/2015	4.18	4.28	4.14	4.23
01/20/2015	4.25	4.39	4.23	4.35
01/21/2015	4.35	4.38	4.22	4.3
01/22/2015	4.32	4.42	4.25	4.36
01/23/2015	4.39	4.4	4.13	4.14
01/26/2015	4.13	4.23	4.1	4.2
01/27/2015	4.19	4.22	4.06	4.08
01/28/2015	4.14	4.14	3.91	3.95
01/29/2015	3.94	4.05	3.9	4.03
01/30/2015	4	4	3.84	3.86
02/02/2015	3.88	3.89	3.71	3.83
02/03/2015	3.86	3.92	3.85	3.9
02/04/2015	3.91	3.95	3.79	3.85
02/05/2015	3.79	3.9	3.75	3.9
02/06/2015	3.92	3.98	3.88	3.97
02/09/2015	3.94	3.97	3.84	3.89
02/10/2015	3.9	3.99	3.87	3.96
02/11/2015	3.96	3.98	3.88	3.9
02/12/2015	3.9	3.98	3.88	3.96
02/13/2015	3.98	4.18	3.97	4.12
02/16/2015	4.11	4.16	4.1	4.11
02/17/2015	4.01	4.1	3.96	3.98
02/18/2015	4.02	4.05	3.97	4.02
02/19/2015	4.01	4.04	3.98	4.02
02/20/2015	3.99	4.01	3.91	3.93
02/23/2015	4	4.02	3.97	3.99
02/24/2015	4	4.07	3.98	4.06
02/25/2015	4.05	4.05	4	4.01
02/26/2015	4	4.12	4	4.11
02/27/2015	4.1	4.15	4.07	4.15
03/02/2015	4.16	4.18	4.12	4.13
03/03/2015	4.12	4.17	4.01	4.01
03/04/2015	4.03	4.04	3.95	3.99
03/05/2015	3.99	4	3.95	3.98
03/06/2015	3.99	4.17	3.99	4.15
03/09/2015	4.11	4.23	4.08	4.16
03/10/2015	4.15	4.16	4.08	4.11
03/11/2015	4.13	4.16	4.08	4.13
03/12/2015	4.13	4.19	4.13	4.17
03/13/2015	4.19	4.2	4.13	4.16
03/16/2015	4.17	4.22	4.16	4.2
03/17/2015	4.18	4.19	4.1	4.13
03/18/2015	4.12	4.14	4.04	4.05
03/19/2015	4.06	4.09	4.04	4.07
03/20/2015	4.09	4.24	4.06	4.22
03/23/2015	4.2	4.32	4.19	4.27
03/24/2015	4.27	4.41	4.25	4.38
03/25/2015	4.37	4.45	4.35	4.37
03/26/2015	4.34	4.39	4.26	4.39
03/27/2015	4.38	4.42	4.33	4.35
03/30/2015	4.37	4.43	4.36	4.43
03/31/2015	4.4	4.44	4.38	4.42
04/01/2015	4.39	4.49	4.39	4.45
04/02/2015	4.44	4.48	4.42	4.44
04/07/2015	4.49	4.5	4.42	4.42
04/08/2015	4.43	4.45	4.38	4.39
04/09/2015	4.4	4.44	4.36	4.4
04/10/2015	4.4	4.45	4.38	4.4
04/13/2015	4.4	4.44	4.38	4.42
04/14/2015	4.39	4.44	4.28	4.31
04/15/2015	4.33	4.43	4.32	4.41
04/16/2015	4.41	4.43	4.34	4.36
04/17/2015	4.35	4.37	4.21	4.25
04/20/2015	4.28	4.32	4.25	4.3
04/21/2015	4.3	4.36	4.22	4.22
04/22/2015	4.28	4.29	4.18	4.28
04/23/2015	4.36	4.41	4.29	4.32
04/24/2015	4.34	4.41	4.34	4.41
04/27/2015	4.42	4.48	4.32	4.46
04/28/2015	4.46	4.52	4.43	4.49
04/29/2015	4.47	4.53	4.39	4.39
04/30/2015	4.37	4.5	4.34	4.49
05/04/2015	4.48	4.53	4.45	4.47
05/05/2015	4.45	4.48	4.28	4.3
05/06/2015	4.3	4.38	4.28	4.34
05/07/2015	4.33	4.39	4.28	4.37
05/08/2015	4.43	4.43	4.36	4.42
05/11/2015	4.42	4.49	4.39	4.45
05/12/2015	4.42	4.48	4.41	4.45
05/13/2015	4.47	4.49	4.42	4.44
05/14/2015	4.42	4.5	4.4	4.48
05/15/2015	4.48	4.49	4.4	4.42
05/18/2015	4.43	4.43	4.37	4.42
05/19/2015	4.45	4.48	4.45	4.48
05/20/2015	4.48	4.51	4.45	4.51
05/21/2015	4.47	4.5	4.46	4.47
05/22/2015	4.47	4.5	4.46	4.48
05/25/2015	4.43	4.47	4.33	4.38
05/26/2015	4.35	4.37	4.27	4.33
05/27/2015	4.34	4.45	4.33	4.43
05/28/2015	4.4	4.44	4.39	4.41
05/29/2015	4.39	4.41	4.34	4.36
06/01/2015	4.38	4.42	4.35	4.37
06/02/2015	4.4	4.46	4.36	4.41
06/03/2015	4.43	4.45	4.38	4.43
06/04/2015	4.41	4.47	4.39	4.42
06/05/2015	4.37	4.41	4.34	4.37
06/08/2015	4.37	4.38	4.3	4.3
06/09/2015	4.3	4.34	4.24	4.34
06/10/2015	4.31	4.47	4.29	4.45
06/11/2015	4.46	4.5	4.44	4.47
06/12/2015	4.41	4.41	4.29	4.35
06/15/2015	4.27	4.32	4.24	4.26
06/16/2015	4.24	4.25	4.19	4.24
06/17/2015	4.23	4.29	4.2	4.27
06/18/2015	4.26	4.33	4.24	4.32
06/19/2015	4.34	4.39	4.32	4.35
06/22/2015	4.4	4.47	4.39	4.46
06/23/2015	4.47	4.49	4.43	4.44
06/24/2015	4.35	4.35	4.26	4.3
06/25/2015	4.28	4.37	4.28	4.32
06/26/2015	4.31	4.37	4.29	4.35
06/29/2015	4.12	4.2	4.1	4.17
06/30/2015	4.15	4.22	4.12	4.16
07/01/2015	4.2	4.26	4.17	4.21
07/02/2015	4.21	4.22	4.18	4.2
07/03/2015	4.19	4.22	4.15	4.19
07/06/2015	4.1	4.14	4.03	4.07
07/07/2015	4.1	4.11	3.99	4
07/08/2015	4.01	4.11	3.99	4.1
07/09/2015	4.13	4.22	4.12	4.19
07/10/2015	4.28	4.29	4.21	4.27
07/13/2015	4.3	4.35	4.29	4.31
07/14/2015	4.3	4.32	4.24	4.27
07/15/2015	4.26	4.29	4.24	4.27
07/16/2015	4.31	4.34	4.3	4.31
07/17/2015	4.33	4.34	4.28	4.32
07/20/2015	4.35	4.39	4.33	4.36
07/21/2015	4.37	4.39	4.32	4.34
07/22/2015	4.31	4.35	4.29	4.33
07/23/2015	4.35	4.37	4.29	4.29
07/24/2015	4.28	4.28	4.17	4.19
07/27/2015	4.18	4.21	4.11	4.2
07/28/2015	4.21	4.25	4.21	4.24
07/29/2015	4.25	4.26	4.16	4.16
07/30/2015	4.2	4.21	4.12	4.16
07/31/2015	4.1	4.16	3.98	4.06
08/03/2015	4.1	4.1	4.06	4.08
08/04/2015	4.08	4.08	3.96	3.97
08/05/2015	4.01	4.02	3.98	4
08/06/2015	4	4.05	3.99	4.03
08/07/2015	4.03	4.04	3.96	3.97
08/10/2015	4.01	4.05	3.95	4.03
08/11/2015	4.01	4.04	3.99	4.01
08/12/2015	3.98	3.99	3.92	3.94
08/13/2015	4	4.02	3.96	3.97
08/14/2015	3.99	4.02	3.92	3.93
08/17/2015	3.98	3.99	3.91	3.94
08/18/2015	3.94	3.98	3.92	3.96
08/19/2015	3.94	3.98	3.93	3.93
08/20/2015	3.92	3.97	3.9	3.91
08/21/2015	3.86	3.93	3.8	3.8
08/24/2015	3.7	3.75	3.54	3.63
08/25/2015	3.69	3.79	3.65	3.74
08/26/2015	3.71	3.76	3.67	3.72
08/27/2015	3.8	3.9	3.79	3.88
08/28/2015	3.88	3.91	3.85	3.88
08/31/2015	3.88	3.89	3.83	3.86
09/01/2015	3.82	3.85	3.72	3.75
09/02/2015	3.75	3.78	3.69	3.7
09/03/2015	3.75	3.76	3.67	3.7
09/04/2015	3.7	3.72	3.59	3.65
09/07/2015	3.7	3.7	3.63	3.63
09/08/2015	3.64	3.69	3.63	3.65
09/09/2015	3.71	3.75	3.67	3.7
09/10/2015	3.68	3.69	3.6	3.61
09/11/2015	3.63	3.63	3.55	3.57
09/14/2015	3.58	3.59	3.52	3.55
09/15/2015	3.54	3.61	3.51	3.59
09/16/2015	3.61	3.62	3.54	3.56
09/17/2015	3.58	3.79	3.57	3.74
09/18/2015	3.71	3.72	3.62	3.66
09/21/2015	3.65	3.7	3.62	3.63
09/22/2015	3.62	3.64	3.5	3.52
09/23/2015	3.5	3.51	3.43	3.43
09/24/2015	3.43	3.46	3.34	3.36
09/25/2015	3.41	3.44	3.38	3.39
09/28/2015	3.38	3.49	3.33	3.36
09/29/2015	3.32	3.43	3.32	3.41
09/30/2015	3.47	3.48	3.41	3.45
10/01/2015	3.49	3.53	3.46	3.47
10/02/2015	3.51	3.56	3.46	3.52
10/05/2015	3.58	3.66	3.55	3.64
10/06/2015	3.66	3.71	3.61	3.69
10/07/2015	3.73	3.85	3.72	3.8
10/08/2015	3.8	3.91	3.77	3.9
10/09/2015	3.92	3.94	3.89	3.94
10/12/2015	3.94	3.99	3.87	3.88
10/13/2015	3.87	3.87	3.75	3.77
10/14/2015	3.75	3.83	3.72	3.79
10/15/2015	3.81	3.82	3.72	3.72
10/16/2015	3.76	3.79	3.75	3.76
10/19/2015	3.76	3.82	3.74	3.77
10/20/2015	3.77	3.78	3.69	3.71
10/21/2015	3.72	3.76	3.67	3.72
10/22/2015	3.68	3.74	3.64	3.71
10/23/2015	3.64	3.71	3.56	3.59
10/26/2015	3.6	3.63	3.55	3.58
10/27/2015	3.56	3.56	3.46	3.48
10/28/2015	3.47	3.48	3.41	3.46
10/29/2015	3.48	3.48	3.39	3.45
10/30/2015	3.46	3.51	3.42	3.49
11/02/2015	3.46	3.53	3.46	3.49
11/03/2015	3.48	3.53	3.46	3.53
11/04/2015	3.53	3.58	3.49	3.49
11/05/2015	3.5	3.5	3.4	3.42
11/06/2015	3.43	3.58	3.42	3.56
11/09/2015	3.56	3.59	3.51	3.52
11/10/2015	3.52	3.52	3.44	3.45
11/11/2015	3.46	3.52	3.43	3.5
11/12/2015	3.49	3.49	3.36	3.39
11/13/2015	3.38	3.45	3.37	3.42
11/16/2015	3.39	3.44	3.39	3.41
11/17/2015	3.44	3.49	3.43	3.48
11/18/2015	3.47	3.5	3.45	3.46
11/19/2015	3.49	3.55	3.48	3.55
11/20/2015	3.56	3.57	3.46	3.47
11/23/2015	3.46	3.52	3.43	3.5
11/24/2015	3.48	3.53	3.45	3.53
11/25/2015	3.52	3.52	3.38	3.45
11/26/2015	3.45	3.5	3.39	3.49
11/27/2015	3.47	3.52	3.42	3.45
11/30/2015	3.44	3.5	3.43	3.47
12/01/2015	3.49	3.56	3.49	3.53
12/02/2015	3.54	3.57	3.51	3.53
12/03/2015	3.53	3.6	3.49	3.58
12/04/2015	3.54	3.65	3.53	3.63
12/07/2015	3.66	3.66	3.56	3.57
12/08/2015	3.57	3.57	3.45	3.47
12/09/2015	3.47	3.53	3.4	3.49
12/10/2015	3.46	3.56	3.42	3.45
12/11/2015	3.44	3.5	3.42	3.45
12/14/2015	3.45	3.5	3.4	3.41
12/15/2015	3.43	3.57	3.42	3.55
12/16/2015	3.55	3.57	3.47	3.54
12/17/2015	3.6	3.68	3.58	3.64
12/18/2015	3.61	3.66	3.58	3.62
12/21/2015	3.5	3.5	3.33	3.35
12/22/2015	3.38	3.4	3.31	3.32
12/23/2015	3.33	3.37	3.2	3.31
12/24/2015	3.3	3.34	3.27	3.29
12/28/2015	3.27	3.32	3.24	3.25
12/29/2015	3.28	3.29	3.24	3.27
12/30/2015	3.24	3.29	3.23	3.24
12/31/2015	3.22	3.25	3.2	3.21

Menu

Create your free account now!

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

2015 Historical Chart

Average

Low

High