Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
CaixaBank, S.A. logo
CABK.MC
CaixaBank, S.A.
13:12:13
12.635 €
0.0000 (%0.00)
Previous Close: 12.57
Day Low₺12.535
Day High₺12.68
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.036
CLOSE 2.029

Low

LOW 1.5

High

HIGH 2.94
DATEOPENHIGHLOWCLOSE
01/02/20202.842.92.822.9
01/03/20202.862.882.852.87
01/06/20202.852.872.812.86
01/07/20202.872.92.852.89
01/08/20202.862.92.852.89
01/09/20202.912.922.852.85
01/10/20202.892.892.772.78
01/13/20202.782.792.742.78
01/14/20202.792.792.712.74
01/15/20202.742.752.712.71
01/16/20202.712.752.692.74
01/17/20202.752.82.752.77
01/20/20202.772.812.742.8
01/21/20202.762.82.712.71
01/22/20202.722.742.692.7
01/23/20202.72.762.652.67
01/24/20202.72.732.652.65
01/27/20202.622.652.62.61
01/28/20202.632.652.592.62
01/29/20202.622.652.612.61
01/30/20202.592.662.582.64
01/31/20202.682.772.622.64
02/03/20202.672.72.642.66
02/04/20202.692.712.662.67
02/05/20202.672.82.662.8
02/06/20202.822.892.82.88
02/07/20202.862.912.852.91
02/10/20202.92.922.882.91
02/11/20202.942.942.762.76
02/12/20202.782.92.782.89
02/13/20202.852.872.82.87
02/14/20202.872.882.82.81
02/17/20202.822.832.82.81
02/18/20202.812.842.732.73
02/19/20202.762.772.732.75
02/20/20202.752.772.72.7
02/21/20202.682.722.672.7
02/24/20202.642.662.592.62
02/25/20202.622.622.532.53
02/26/20202.532.552.472.52
02/27/20202.482.52.42.43
02/28/20202.362.382.272.32
03/02/20202.362.372.242.33
03/03/20202.362.512.342.42
03/04/20202.422.462.32.33
03/05/20202.362.362.212.24
03/06/20202.192.222.142.18
03/09/20202.12.111.972
03/10/20202.042.131.961.99
03/11/20202.022.132.022.08
03/12/202022.031.741.75
03/13/20202.052.051.771.81
03/16/20201.731.741.561.6
03/17/20201.741.751.61.68
03/18/20201.671.741.611.65
03/19/20201.721.821.691.78
03/20/20201.841.91.661.68
03/23/20201.631.71.591.6
03/24/20201.71.71.631.7
03/25/20201.771.831.711.79
03/26/20201.741.871.711.87
03/27/20201.811.841.741.76
03/30/20201.731.731.641.67
03/31/20201.711.721.661.7
04/01/20201.651.691.631.67
04/02/20201.671.711.61.64
04/03/20201.641.651.61.62
04/06/20201.721.731.671.71
04/07/20201.771.831.691.74
04/08/20201.741.791.71.77
04/09/20201.751.781.711.74
04/14/20201.781.781.681.69
04/15/20201.691.691.61.6
04/16/20201.641.651.561.59
04/17/20201.651.651.591.61
04/20/20201.621.621.571.6
04/21/20201.581.61.551.55
04/22/20201.561.571.511.53
04/23/20201.551.621.541.59
04/24/20201.551.591.521.54
04/27/20201.611.611.531.53
04/28/20201.541.61.521.58
04/29/20201.61.711.581.71
04/30/20201.681.751.631.64
05/04/20201.61.621.581.6
05/05/20201.631.651.591.6
05/06/20201.61.631.561.58
05/07/20201.581.641.561.64
05/08/20201.651.661.621.65
05/11/20201.671.681.621.66
05/12/20201.641.671.631.63
05/13/20201.621.621.561.56
05/14/20201.551.591.521.57
05/15/20201.591.591.521.52
05/18/20201.551.621.541.62
05/19/20201.651.651.521.55
05/20/20201.541.571.51.56
05/21/20201.541.591.531.55
05/22/20201.531.611.511.56
05/25/20201.581.591.561.59
05/26/20201.621.731.611.72
05/27/20201.741.811.731.79
05/28/20201.831.831.731.77
05/29/20201.731.761.661.68
06/01/20201.721.751.691.74
06/02/20201.741.841.731.81
06/03/20201.841.921.831.92
06/04/20201.891.941.851.91
06/05/20201.962.051.952.05
06/08/20202.032.112.012.06
06/09/20202.022.051.921.96
06/10/20201.992.021.931.94
06/11/20201.861.911.831.86
06/12/20201.831.921.821.86
06/15/20201.771.911.761.88
06/16/20201.971.981.91.95
06/17/20201.951.991.931.95
06/18/20201.951.981.91.93
06/19/20201.961.961.891.92
06/22/20201.91.931.881.89
06/23/20201.921.971.91.93
06/24/20201.931.951.851.85
06/25/20201.841.891.811.89
06/26/20201.91.911.851.85
06/29/20201.851.941.831.92
06/30/20201.921.941.871.9
07/01/20201.91.921.871.88
07/02/20201.912.011.911.99
07/03/20201.991.991.951.96
07/06/20202.032.092.022.08
07/07/20202.042.062.022.02
07/08/20201.992.011.961.98
07/09/20201.992.011.951.95
07/10/20201.9421.931.99
07/13/20202.032.062.012.05
07/14/20202.032.072.012.06
07/15/20202.082.112.042.09
07/16/20202.082.12.062.08
07/17/20202.072.12.052.09
07/20/20202.082.112.052.11
07/21/20202.152.212.12.11
07/22/20202.112.132.12.12
07/23/20202.132.132.082.1
07/24/20202.082.132.082.11
07/27/20202.12.12.012.02
07/28/20202.022.072.022.05
07/29/20202.062.071.992.01
07/30/20202.012.011.841.92
07/31/20201.911.951.811.82
08/03/20201.821.911.811.91
08/04/20201.931.981.921.97
08/05/20201.982.011.941.94
08/06/20201.941.961.881.91
08/07/20201.891.921.891.92
08/10/20201.962.011.952.01
08/11/20202.022.092.022.07
08/12/20202.082.112.052.06
08/13/20202.042.072.012.01
08/14/20202.022.021.952.01
08/17/20202.012.021.951.95
08/18/20201.951.981.931.95
08/19/20201.941.991.931.98
08/20/20201.951.961.931.94
08/21/20201.951.961.891.91
08/24/20201.921.941.91.93
08/25/20201.961.981.91.91
08/26/20201.91.931.871.89
08/27/20201.891.891.831.85
08/28/20201.871.91.851.9
08/31/20201.911.931.841.84
09/01/20201.881.881.811.83
09/02/20201.831.841.781.78
09/03/20201.811.851.791.82
09/04/20201.912.091.892.04
09/07/20202.092.121.992.01
09/08/20202.012.031.951.96
09/09/20201.952.071.952.06
09/10/20202.052.082.032.04
09/11/20202.042.062.012.01
09/14/20202.032.031.992.02
09/15/20202.012.041.992.02
09/16/20202.012.041.992.04
09/17/20202.052.072.012.07
09/18/20202.072.091.982.02
09/21/20201.991.991.911.95
09/22/20201.971.981.941.95
09/23/20201.971.981.891.89
09/24/20201.871.961.851.92
09/25/20201.941.961.851.85
09/28/20201.891.91.841.9
09/29/20201.881.881.811.82
09/30/20201.791.861.761.81
10/01/20201.841.841.741.74
10/02/20201.721.741.71.72
10/05/20201.741.761.71.72
10/06/20201.721.81.71.78
10/07/20201.761.791.751.75
10/08/20201.761.81.761.79
10/09/20201.791.81.741.75
10/12/20201.751.751.71.71
10/13/20201.711.711.621.63
10/14/20201.641.681.631.66
10/15/20201.641.681.611.66
10/16/20201.671.681.621.67
10/19/20201.681.721.661.71
10/20/20201.681.741.681.7
10/21/20201.721.731.661.68
10/22/20201.671.71.641.69
10/23/20201.71.731.691.72
10/26/20201.671.721.661.69
10/27/20201.71.721.621.62
10/28/20201.61.621.561.57
10/29/20201.581.61.551.57
10/30/20201.571.581.521.56
11/02/20201.581.611.541.61
11/03/20201.631.651.61.64
11/04/20201.581.631.571.59
11/05/20201.611.651.561.63
11/06/20201.631.661.61.61
11/09/20201.641.861.611.85
11/10/20201.852.061.842.04
11/11/20202.042.081.992.03
11/12/202022.041.992.01
11/13/20201.992.061.982.04
11/16/20202.12.172.052.17
11/17/20202.172.192.142.19
11/18/20202.182.242.172.23
11/19/20202.192.222.172.19
11/20/20202.192.22.182.19
11/23/20202.212.222.192.21
11/24/20202.222.282.22.28
11/25/20202.32.312.22.24
11/26/20202.242.252.182.2
11/27/20202.182.222.182.2
11/30/20202.182.182.122.15
12/01/20202.152.192.132.17
12/02/20202.162.242.162.24
12/03/20202.232.242.22.24
12/04/20202.242.282.222.25
12/07/20202.242.272.222.25
12/08/20202.252.292.242.25
12/09/20202.272.32.262.29
12/10/20202.292.322.232.24
12/11/20202.242.252.172.2
12/14/20202.242.292.232.23
12/15/20202.232.312.212.31
12/16/20202.32.332.252.27
12/17/20202.292.292.252.25
12/18/20202.242.252.22.2
12/21/20202.112.152.062.12
12/22/20202.122.152.112.13
12/23/20202.142.172.112.17
12/24/20202.192.192.142.14
12/28/20202.162.182.132.15
12/29/20202.162.172.132.14
12/30/20202.152.162.132.13
12/31/20202.132.142.12.1