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

2018 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 3.8763

CLOSE 3.8678

Low

LOW 3.03

High

HIGH 4.45

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	3.93	3.98	3.91	3.97
01/03/2018	3.98	4	3.95	3.98
01/04/2018	4	4.06	3.98	4.06
01/05/2018	4.08	4.09	4.06	4.07
01/08/2018	4.09	4.11	4.07	4.07
01/09/2018	4.08	4.15	4.07	4.14
01/10/2018	4.15	4.25	4.15	4.24
01/11/2018	4.23	4.34	4.19	4.27
01/12/2018	4.28	4.31	4.24	4.28
01/15/2018	4.28	4.29	4.25	4.27
01/16/2018	4.28	4.29	4.26	4.26
01/17/2018	4.24	4.28	4.22	4.26
01/18/2018	4.27	4.29	4.24	4.26
01/19/2018	4.25	4.33	4.25	4.31
01/22/2018	4.31	4.42	4.28	4.42
01/23/2018	4.41	4.42	4.35	4.37
01/24/2018	4.37	4.38	4.31	4.31
01/25/2018	4.31	4.44	4.3	4.44
01/26/2018	4.43	4.45	4.39	4.41
01/29/2018	4.42	4.42	4.33	4.38
01/30/2018	4.34	4.36	4.32	4.33
01/31/2018	4.33	4.36	4.31	4.35
02/01/2018	4.36	4.4	4.29	4.37
02/02/2018	4.21	4.32	4.12	4.24
02/05/2018	4.21	4.23	4.14	4.18
02/06/2018	4.06	4.17	4.02	4.1
02/07/2018	4.17	4.2	4.07	4.18
02/08/2018	4.17	4.21	4.07	4.07
02/09/2018	4.05	4.08	3.96	4.01
02/12/2018	4.06	4.11	4.03	4.07
02/13/2018	4.08	4.09	3.98	3.98
02/14/2018	4.01	4.03	3.93	3.99
02/15/2018	4.04	4.11	3.96	3.99
02/16/2018	4.03	4.04	4	4.02
02/19/2018	4.04	4.11	4.03	4.07
02/20/2018	4.07	4.08	4.03	4.05
02/21/2018	4.03	4.06	3.98	4.04
02/22/2018	4.02	4.03	3.98	4.01
02/23/2018	4.01	4.01	3.94	3.98
02/26/2018	4.02	4.05	3.99	4
02/27/2018	4.01	4.03	3.98	4.01
02/28/2018	4	4.04	3.98	4.01
03/01/2018	3.99	4	3.93	3.97
03/02/2018	3.95	3.95	3.84	3.85
03/05/2018	3.84	3.88	3.82	3.85
03/06/2018	3.89	3.92	3.86	3.87
03/07/2018	3.86	3.88	3.83	3.88
03/08/2018	3.9	3.93	3.85	3.88
03/09/2018	3.89	3.91	3.85	3.86
03/12/2018	3.89	3.9	3.86	3.87
03/13/2018	3.89	3.95	3.87	3.89
03/14/2018	3.89	3.89	3.83	3.84
03/15/2018	3.85	3.87	3.81	3.82
03/16/2018	3.82	3.91	3.81	3.89
03/19/2018	3.88	3.9	3.84	3.84
03/20/2018	3.86	3.94	3.85	3.93
03/21/2018	3.95	3.95	3.89	3.91
03/22/2018	3.89	3.92	3.8	3.82
03/23/2018	3.79	3.83	3.74	3.8
03/26/2018	3.81	3.83	3.77	3.8
03/27/2018	3.86	3.87	3.79	3.82
03/28/2018	3.78	3.82	3.74	3.82
03/29/2018	3.84	3.93	3.84	3.87
04/03/2018	3.84	3.87	3.79	3.82
04/04/2018	3.82	3.82	3.72	3.81
04/05/2018	3.87	3.94	3.86	3.93
04/06/2018	3.9	3.93	3.86	3.87
04/09/2018	3.9	3.93	3.88	3.92
04/10/2018	3.94	3.99	3.9	3.98
04/11/2018	3.9	3.95	3.9	3.92
04/12/2018	3.91	3.96	3.89	3.94
04/13/2018	3.95	4.01	3.93	3.95
04/16/2018	3.95	3.98	3.94	3.97
04/17/2018	3.97	4.01	3.96	3.98
04/18/2018	3.99	4.01	3.98	4.01
04/19/2018	4.02	4.05	3.96	4.02
04/20/2018	4.02	4.02	3.97	4.01
04/23/2018	4.01	4.07	4.01	4.06
04/24/2018	4.08	4.08	4	4.01
04/25/2018	3.99	4.02	3.97	4
04/26/2018	3.99	4.03	3.96	3.96
04/27/2018	3.99	4.03	3.94	4.03
04/30/2018	4.04	4.07	4.02	4.04
05/02/2018	4.05	4.18	4.05	4.17
05/03/2018	4.16	4.17	4.06	4.08
05/04/2018	4.07	4.16	4.07	4.16
05/07/2018	4.17	4.2	4.14	4.2
05/08/2018	4.19	4.24	4.16	4.23
05/09/2018	4.22	4.24	4.21	4.22
05/10/2018	4.24	4.28	4.21	4.27
05/11/2018	4.27	4.3	4.26	4.3
05/14/2018	4.29	4.32	4.28	4.32
05/15/2018	4.3	4.33	4.26	4.29
05/16/2018	4.28	4.29	4.14	4.14
05/17/2018	4.16	4.2	4.14	4.18
05/18/2018	4.18	4.19	4.09	4.11
05/21/2018	4.14	4.16	4.1	4.1
05/22/2018	4.11	4.21	4.1	4.2
05/23/2018	4.18	4.18	4.1	4.16
05/24/2018	4.17	4.19	4.04	4.06
05/25/2018	4.09	4.1	3.85	3.91
05/28/2018	3.97	3.98	3.83	3.87
05/29/2018	3.84	3.84	3.61	3.69
05/30/2018	3.76	3.77	3.66	3.73
05/31/2018	3.77	3.82	3.61	3.64
06/01/2018	3.69	3.78	3.67	3.73
06/04/2018	3.78	3.79	3.69	3.72
06/05/2018	3.72	3.76	3.65	3.66
06/06/2018	3.65	3.7	3.57	3.69
06/07/2018	3.75	3.88	3.74	3.85
06/08/2018	3.8	3.86	3.78	3.85
06/11/2018	3.92	3.97	3.88	3.96
06/12/2018	4	4.01	3.95	3.96
06/13/2018	3.96	3.98	3.91	3.93
06/14/2018	3.9	3.92	3.84	3.86
06/15/2018	3.89	3.89	3.71	3.71
06/18/2018	3.71	3.76	3.67	3.69
06/19/2018	3.65	3.75	3.61	3.72
06/20/2018	3.78	3.78	3.72	3.72
06/21/2018	3.73	3.76	3.64	3.65
06/22/2018	3.68	3.73	3.67	3.67
06/25/2018	3.64	3.64	3.58	3.58
06/26/2018	3.62	3.63	3.56	3.56
06/27/2018	3.57	3.6	3.5	3.56
06/28/2018	3.55	3.6	3.53	3.59
06/29/2018	3.81	3.86	3.68	3.71
07/02/2018	3.65	3.68	3.59	3.67
07/03/2018	3.69	3.73	3.64	3.71
07/04/2018	3.69	3.81	3.68	3.79
07/05/2018	3.8	3.98	3.8	3.89
07/06/2018	3.91	3.91	3.82	3.86
07/09/2018	3.88	3.9	3.86	3.88
07/10/2018	3.89	3.9	3.83	3.85
07/11/2018	3.81	3.81	3.71	3.75
07/12/2018	3.77	3.78	3.7	3.73
07/13/2018	3.75	3.76	3.71	3.73
07/16/2018	3.74	3.78	3.72	3.74
07/17/2018	3.73	3.76	3.68	3.73
07/18/2018	3.73	3.74	3.64	3.74
07/19/2018	3.74	3.79	3.71	3.72
07/20/2018	3.7	3.73	3.66	3.71
07/23/2018	3.7	3.75	3.69	3.73
07/24/2018	3.76	3.84	3.76	3.84
07/25/2018	3.85	3.87	3.83	3.84
07/26/2018	3.89	3.89	3.82	3.84
07/27/2018	3.89	3.94	3.85	3.86
07/30/2018	3.86	3.94	3.85	3.92
07/31/2018	3.92	4.01	3.91	3.96
08/01/2018	3.98	4.01	3.93	3.96
08/02/2018	3.95	3.95	3.87	3.9
08/03/2018	3.92	3.95	3.87	3.93
08/06/2018	3.94	3.95	3.9	3.94
08/07/2018	3.96	4.01	3.95	3.98
08/08/2018	3.98	3.99	3.94	3.97
08/09/2018	3.97	4.01	3.92	4
08/10/2018	3.94	3.95	3.83	3.88
08/13/2018	3.85	3.88	3.82	3.86
08/14/2018	3.89	3.91	3.82	3.82
08/15/2018	3.85	3.85	3.72	3.75
08/16/2018	3.8	3.82	3.75	3.8
08/17/2018	3.81	3.81	3.75	3.78
08/20/2018	3.8	3.87	3.8	3.84
08/21/2018	3.84	3.89	3.83	3.87
08/22/2018	3.86	3.9	3.86	3.89
08/23/2018	3.89	3.93	3.87	3.89
08/24/2018	3.89	3.92	3.89	3.9
08/27/2018	3.91	3.99	3.9	3.97
08/28/2018	3.99	3.99	3.91	3.93
08/29/2018	3.94	3.96	3.9	3.95
08/30/2018	3.93	3.95	3.89	3.91
08/31/2018	3.91	3.91	3.85	3.86
09/03/2018	3.86	3.89	3.86	3.88
09/04/2018	3.96	4.06	3.93	4.05
09/05/2018	4.05	4.11	4.03	4.07
09/06/2018	4.04	4.06	3.99	3.99
09/07/2018	4	4.03	3.91	3.97
09/10/2018	3.97	4.06	3.96	4.01
09/11/2018	4.03	4.07	4	4.02
09/12/2018	4.04	4.04	3.91	3.97
09/13/2018	3.97	4.07	3.97	4.03
09/14/2018	4.06	4.09	4.02	4.08
09/17/2018	4.07	4.17	4.06	4.16
09/18/2018	4.14	4.19	4.11	4.18
09/19/2018	4.19	4.2	4.1	4.19
09/20/2018	4.19	4.22	4.15	4.17
09/21/2018	4.1	4.13	4.02	4.02
09/24/2018	4.01	4.04	3.99	4
09/25/2018	4.01	4.06	4.01	4.04
09/26/2018	4.03	4.05	3.99	4
09/27/2018	3.98	4	3.9	3.98
09/28/2018	3.94	3.96	3.86	3.94
10/01/2018	3.92	3.95	3.87	3.87
10/02/2018	3.85	3.89	3.81	3.84
10/03/2018	3.89	3.9	3.82	3.85
10/04/2018	3.85	3.96	3.83	3.92
10/05/2018	3.92	3.92	3.87	3.87
10/08/2018	3.86	3.87	3.81	3.84
10/09/2018	3.87	3.96	3.85	3.92
10/10/2018	3.9	3.96	3.9	3.91
10/11/2018	3.84	3.91	3.83	3.86
10/12/2018	3.9	3.92	3.83	3.84
10/15/2018	3.83	3.85	3.8	3.83
10/16/2018	3.85	3.86	3.81	3.86
10/17/2018	3.88	3.9	3.81	3.81
10/18/2018	3.82	3.9	3.44	3.64
10/19/2018	3.64	3.75	3.51	3.67
10/22/2018	3.71	3.76	3.53	3.53
10/23/2018	3.5	3.52	3.45	3.46
10/24/2018	3.46	3.47	3.37	3.38
10/25/2018	3.33	3.47	3.32	3.46
10/26/2018	3.54	3.56	3.41	3.5
10/29/2018	3.54	3.56	3.47	3.51
10/30/2018	3.52	3.58	3.51	3.55
10/31/2018	3.6	3.61	3.57	3.58
11/01/2018	3.52	3.55	3.49	3.51
11/02/2018	3.56	3.58	3.54	3.56
11/05/2018	3.56	3.63	3.55	3.59
11/06/2018	3.59	3.6	3.53	3.57
11/07/2018	3.78	3.79	3.64	3.72
11/08/2018	3.73	3.74	3.69	3.69
11/09/2018	3.66	3.68	3.63	3.67
11/12/2018	3.68	3.72	3.66	3.67
11/13/2018	3.67	3.78	3.66	3.71
11/14/2018	3.7	3.76	3.67	3.73
11/15/2018	3.73	3.76	3.68	3.73
11/16/2018	3.74	3.78	3.71	3.73
11/19/2018	3.74	3.77	3.71	3.71
11/20/2018	3.69	3.7	3.64	3.66
11/21/2018	3.68	3.71	3.66	3.68
11/22/2018	3.66	3.67	3.64	3.65
11/23/2018	3.66	3.68	3.63	3.65
11/26/2018	3.68	3.74	3.68	3.71
11/27/2018	3.71	3.71	3.62	3.65
11/28/2018	3.66	3.67	3.53	3.57
11/29/2018	3.62	3.63	3.57	3.62
11/30/2018	3.61	3.66	3.6	3.64
12/03/2018	3.7	3.7	3.63	3.63
12/04/2018	3.58	3.6	3.53	3.53
12/05/2018	3.5	3.52	3.45	3.47
12/06/2018	3.44	3.44	3.31	3.32
12/07/2018	3.35	3.42	3.32	3.36
12/10/2018	3.34	3.37	3.3	3.3
12/11/2018	3.32	3.35	3.3	3.31
12/12/2018	3.33	3.41	3.33	3.38
12/13/2018	3.41	3.43	3.37	3.41
12/14/2018	3.38	3.4	3.32	3.39
12/17/2018	3.38	3.42	3.36	3.36
12/18/2018	3.35	3.38	3.32	3.32
12/19/2018	3.32	3.37	3.32	3.36
12/20/2018	3.3	3.35	3.27	3.27
12/21/2018	3.27	3.29	3.15	3.17
12/24/2018	3.14	3.18	3.09	3.09
12/27/2018	3.17	3.17	3.03	3.06
12/28/2018	3.08	3.14	3.06	3.13
12/31/2018	3.13	3.17	3.11	3.16

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High