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

2019 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 2.687

CLOSE 2.6844

Low

LOW 1.98

High

HIGH 3.4

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	3.12	3.15	3.07	3.13
01/03/2019	3.13	3.17	3.11	3.13
01/04/2019	3.17	3.25	3.15	3.25
01/07/2019	3.26	3.27	3.22	3.27
01/08/2019	3.27	3.29	3.24	3.27
01/09/2019	3.29	3.32	3.24	3.25
01/10/2019	3.22	3.25	3.2	3.22
01/11/2019	3.21	3.26	3.2	3.25
01/14/2019	3.23	3.28	3.22	3.26
01/15/2019	3.29	3.32	3.25	3.31
01/16/2019	3.31	3.36	3.3	3.36
01/17/2019	3.33	3.36	3.3	3.31
01/18/2019	3.33	3.38	3.31	3.31
01/21/2019	3.31	3.31	3.26	3.29
01/22/2019	3.26	3.27	3.23	3.25
01/23/2019	3.22	3.38	3.22	3.37
01/24/2019	3.38	3.4	3.3	3.31
01/25/2019	3.33	3.4	3.33	3.4
01/28/2019	3.38	3.39	3.3	3.33
01/29/2019	3.32	3.34	3.29	3.31
01/30/2019	3.31	3.36	3.31	3.36
01/31/2019	3.37	3.39	3.27	3.3
02/01/2019	3.13	3.19	3.03	3.06
02/04/2019	3.07	3.07	2.9	2.92
02/05/2019	2.94	2.97	2.89	2.94
02/06/2019	2.94	2.98	2.91	2.94
02/07/2019	2.94	2.95	2.86	2.89
02/08/2019	2.87	2.9	2.85	2.89
02/11/2019	2.92	2.97	2.9	2.96
02/12/2019	2.99	3	2.95	2.96
02/13/2019	2.97	2.97	2.92	2.96
02/14/2019	2.97	2.97	2.92	2.93
02/15/2019	2.92	3.03	2.91	3.01
02/18/2019	3.02	3.07	3.01	3.06
02/19/2019	3.04	3.06	3.01	3.05
02/20/2019	3.05	3.06	3.02	3.03
02/21/2019	3.04	3.04	3.01	3.01
02/22/2019	3.01	3.03	3	3.01
02/25/2019	3.03	3.05	3.02	3.03
02/26/2019	3.02	3.05	2.97	3.04
02/27/2019	3.03	3.12	3.03	3.11
02/28/2019	3.09	3.16	3.07	3.14
03/01/2019	3.16	3.16	3.1	3.1
03/04/2019	3.12	3.13	3.1	3.11
03/05/2019	3.1	3.12	3.07	3.11
03/06/2019	3.1	3.14	3.09	3.11
03/07/2019	3.11	3.14	2.97	2.99
03/08/2019	2.95	2.97	2.89	2.91
03/11/2019	2.93	2.94	2.89	2.93
03/12/2019	2.95	2.96	2.91	2.93
03/13/2019	2.93	2.98	2.93	2.96
03/14/2019	2.97	3.01	2.95	2.96
03/15/2019	2.97	2.97	2.94	2.94
03/18/2019	2.95	3.04	2.95	3.03
03/19/2019	3.03	3.06	3.02	3.03
03/20/2019	3.02	3.04	2.92	2.92
03/21/2019	2.91	2.92	2.84	2.87
03/22/2019	2.89	2.9	2.78	2.8
03/25/2019	2.8	2.83	2.77	2.78
03/26/2019	2.78	2.79	2.75	2.75
03/27/2019	2.75	2.85	2.74	2.8
03/28/2019	2.79	2.8	2.74	2.77
03/29/2019	2.79	2.8	2.76	2.78
04/01/2019	2.85	2.91	2.8	2.91
04/02/2019	2.92	2.93	2.85	2.86
04/03/2019	2.89	2.94	2.89	2.94
04/04/2019	2.93	2.98	2.91	2.97
04/05/2019	2.97	2.98	2.92	2.97
04/08/2019	2.98	2.99	2.95	2.96
04/09/2019	2.96	3	2.94	2.94
04/10/2019	2.96	2.98	2.87	2.87
04/11/2019	2.81	2.87	2.77	2.84
04/12/2019	2.84	2.9	2.8	2.89
04/15/2019	2.9	2.95	2.88	2.9
04/16/2019	2.9	2.94	2.89	2.94
04/17/2019	2.94	3	2.93	3
04/18/2019	3	3	2.92	2.96
04/23/2019	2.94	2.95	2.86	2.87
04/24/2019	2.87	2.89	2.8	2.82
04/25/2019	2.82	2.84	2.78	2.82
04/26/2019	2.83	2.86	2.8	2.84
04/29/2019	2.82	2.92	2.81	2.92
04/30/2019	2.9	2.91	2.79	2.84
05/02/2019	2.86	2.92	2.82	2.87
05/03/2019	2.88	2.9	2.86	2.88
05/06/2019	2.82	2.86	2.8	2.84
05/07/2019	2.85	2.87	2.79	2.79
05/08/2019	2.79	2.83	2.76	2.83
05/09/2019	2.79	2.81	2.76	2.76
05/10/2019	2.8	2.8	2.75	2.75
05/13/2019	2.75	2.76	2.71	2.73
05/14/2019	2.75	2.76	2.7	2.72
05/15/2019	2.72	2.73	2.67	2.72
05/16/2019	2.73	2.81	2.71	2.81
05/17/2019	2.79	2.82	2.76	2.79
05/20/2019	2.79	2.81	2.75	2.77
05/21/2019	2.78	2.81	2.75	2.81
05/22/2019	2.8	2.83	2.77	2.78
05/23/2019	2.76	2.78	2.74	2.77
05/24/2019	2.78	2.81	2.76	2.76
05/27/2019	2.79	2.82	2.77	2.78
05/28/2019	2.78	2.83	2.74	2.83
05/29/2019	2.78	2.8	2.76	2.79
05/30/2019	2.82	2.85	2.81	2.83
05/31/2019	2.79	2.81	2.75	2.76
06/03/2019	2.74	2.74	2.69	2.71
06/04/2019	2.7	2.81	2.7	2.81
06/05/2019	2.79	2.81	2.7	2.71
06/06/2019	2.73	2.77	2.64	2.66
06/07/2019	2.67	2.67	2.6	2.62
06/10/2019	2.64	2.68	2.62	2.68
06/11/2019	2.67	2.7	2.63	2.63
06/12/2019	2.6	2.62	2.58	2.59
06/13/2019	2.59	2.61	2.55	2.59
06/14/2019	2.58	2.59	2.57	2.58
06/17/2019	2.59	2.6	2.57	2.57
06/18/2019	2.57	2.57	2.51	2.53
06/19/2019	2.54	2.56	2.52	2.53
06/20/2019	2.54	2.55	2.47	2.48
06/21/2019	2.48	2.51	2.45	2.46
06/24/2019	2.47	2.5	2.44	2.44
06/25/2019	2.44	2.44	2.4	2.44
06/26/2019	2.44	2.49	2.44	2.46
06/27/2019	2.48	2.5	2.46	2.49
06/28/2019	2.5	2.52	2.49	2.52
07/01/2019	2.55	2.57	2.53	2.54
07/02/2019	2.55	2.55	2.48	2.49
07/03/2019	2.48	2.55	2.46	2.55
07/04/2019	2.55	2.63	2.55	2.63
07/05/2019	2.64	2.66	2.59	2.62
07/08/2019	2.61	2.64	2.54	2.55
07/09/2019	2.54	2.55	2.5	2.54
07/10/2019	2.54	2.61	2.54	2.56
07/11/2019	2.57	2.57	2.51	2.55
07/12/2019	2.57	2.6	2.56	2.56
07/15/2019	2.58	2.59	2.56	2.56
07/16/2019	2.56	2.62	2.54	2.6
07/17/2019	2.6	2.6	2.51	2.51
07/18/2019	2.47	2.52	2.45	2.51
07/19/2019	2.51	2.53	2.41	2.41
07/22/2019	2.42	2.44	2.38	2.4
07/23/2019	2.42	2.46	2.4	2.45
07/24/2019	2.44	2.46	2.42	2.44
07/25/2019	2.46	2.51	2.42	2.43
07/26/2019	2.4	2.4	2.26	2.27
07/29/2019	2.29	2.32	2.26	2.3
07/30/2019	2.3	2.3	2.23	2.24
07/31/2019	2.25	2.28	2.23	2.24
08/01/2019	2.24	2.29	2.24	2.26
08/02/2019	2.22	2.24	2.2	2.22
08/05/2019	2.2	2.25	2.2	2.23
08/06/2019	2.24	2.25	2.19	2.19
08/07/2019	2.2	2.21	2.16	2.2
08/08/2019	2.23	2.25	2.21	2.25
08/09/2019	2.23	2.24	2.17	2.19
08/12/2019	2.21	2.21	2.1	2.1
08/13/2019	2.1	2.14	2.08	2.08
08/14/2019	2.08	2.08	2.01	2.01
08/15/2019	2.02	2.04	1.98	2.01
08/16/2019	2.01	2.1	1.98	2.1
08/19/2019	2.11	2.15	2.07	2.07
08/20/2019	2.06	2.07	2.01	2.02
08/21/2019	2.02	2.04	2	2
08/22/2019	2	2.09	2	2.06
08/23/2019	2.09	2.1	2.03	2.03
08/26/2019	2.02	2.06	2.01	2.04
08/27/2019	2.05	2.07	2.04	2.05
08/28/2019	2.05	2.06	2.04	2.05
08/29/2019	2.04	2.1	2.04	2.08
08/30/2019	2.09	2.1	2.05	2.06
09/02/2019	2.05	2.06	2.02	2.02
09/03/2019	2.01	2.04	1.99	2.02
09/04/2019	2.05	2.07	2.04	2.05
09/05/2019	2.07	2.16	2.07	2.16
09/06/2019	2.15	2.19	2.13	2.14
09/09/2019	2.15	2.21	2.15	2.21
09/10/2019	2.22	2.27	2.09	2.27
09/11/2019	2.3	2.33	2.25	2.26
09/12/2019	2.27	2.3	2.17	2.24
09/13/2019	2.25	2.41	2.25	2.4
09/16/2019	2.39	2.41	2.34	2.38
09/17/2019	2.38	2.39	2.29	2.29
09/18/2019	2.3	2.33	2.28	2.3
09/19/2019	2.31	2.4	2.3	2.39
09/20/2019	2.38	2.4	2.36	2.4
09/23/2019	2.38	2.39	2.32	2.35
09/24/2019	2.36	2.39	2.34	2.35
09/25/2019	2.33	2.37	2.29	2.37
09/26/2019	2.36	2.37	2.33	2.37
09/27/2019	2.37	2.42	2.35	2.4
09/30/2019	2.41	2.44	2.4	2.41
10/01/2019	2.43	2.45	2.37	2.37
10/02/2019	2.35	2.38	2.3	2.3
10/03/2019	2.29	2.31	2.26	2.3
10/04/2019	2.31	2.31	2.27	2.29
10/07/2019	2.29	2.33	2.26	2.33
10/08/2019	2.35	2.36	2.26	2.29
10/09/2019	2.29	2.32	2.28	2.3
10/10/2019	2.3	2.41	2.3	2.4
10/11/2019	2.41	2.53	2.41	2.53
10/14/2019	2.5	2.52	2.46	2.52
10/15/2019	2.54	2.58	2.51	2.58
10/16/2019	2.56	2.64	2.53	2.62
10/17/2019	2.6	2.67	2.57	2.58
10/18/2019	2.57	2.6	2.55	2.56
10/21/2019	2.59	2.67	2.59	2.65
10/22/2019	2.65	2.67	2.56	2.56
10/23/2019	2.56	2.61	2.54	2.59
10/24/2019	2.6	2.61	2.53	2.54
10/25/2019	2.54	2.57	2.53	2.55
10/28/2019	2.56	2.57	2.53	2.54
10/29/2019	2.55	2.55	2.5	2.53
10/30/2019	2.53	2.55	2.47	2.5
10/31/2019	2.56	2.57	2.48	2.57
11/01/2019	2.57	2.67	2.57	2.65
11/04/2019	2.66	2.7	2.66	2.7
11/05/2019	2.7	2.79	2.69	2.77
11/06/2019	2.78	2.81	2.71	2.73
11/07/2019	2.74	2.81	2.74	2.8
11/08/2019	2.78	2.81	2.74	2.79
11/11/2019	2.77	2.79	2.74	2.76
11/12/2019	2.78	2.8	2.64	2.65
11/13/2019	2.63	2.63	2.55	2.59
11/14/2019	2.6	2.63	2.56	2.59
11/15/2019	2.62	2.65	2.59	2.63
11/18/2019	2.64	2.68	2.61	2.64
11/19/2019	2.66	2.7	2.65	2.66
11/20/2019	2.65	2.65	2.61	2.65
11/21/2019	2.62	2.67	2.62	2.67
11/22/2019	2.68	2.71	2.67	2.69
11/25/2019	2.71	2.72	2.67	2.68
11/26/2019	2.69	2.69	2.65	2.67
11/27/2019	2.69	2.72	2.67	2.72
11/28/2019	2.71	2.72	2.68	2.68
11/29/2019	2.68	2.7	2.66	2.68
12/02/2019	2.69	2.76	2.66	2.66
12/03/2019	2.68	2.69	2.64	2.65
12/04/2019	2.66	2.73	2.65	2.73
12/05/2019	2.73	2.77	2.72	2.72
12/06/2019	2.74	2.77	2.71	2.75
12/09/2019	2.73	2.76	2.72	2.72
12/10/2019	2.72	2.72	2.66	2.67
12/11/2019	2.65	2.68	2.65	2.65
12/12/2019	2.66	2.78	2.65	2.77
12/13/2019	2.83	2.88	2.75	2.75
12/16/2019	2.77	2.81	2.76	2.79
12/17/2019	2.78	2.79	2.75	2.77
12/18/2019	2.78	2.82	2.77	2.82
12/19/2019	2.81	2.86	2.81	2.86
12/20/2019	2.85	2.87	2.83	2.87
12/23/2019	2.86	2.87	2.82	2.83
12/24/2019	2.84	2.84	2.82	2.83
12/25/2019	2.83	2.83	2.83	2.83
12/27/2019	2.83	2.87	2.82	2.82
12/30/2019	2.82	2.83	2.8	2.8
12/31/2019	2.79	2.8	2.76	2.8

Menu

Create your free account now!

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

2019 Historical Chart

Average

Low

High