_
_

Caixabank

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
29-05-2024 5,1360 -0,8876 5,2120 5,1080 -0,0460 34.126.938,2
28-05-2024 5,1820 1,4090 5,1820 5,1080 0,0720 33.319.795,1
27-05-2024 5,1100 -0,0391 5,1540 5,1020 -0,0020 25.508.904,8
24-05-2024 5,1120 0,3533 5,1260 5,0200 0,0180 46.993.684,1
23-05-2024 5,0940 0,7914 5,1040 5,0520 0,0400 53.591.086,4
22-05-2024 5,0540 0,0395 5,0880 5,0300 0,0020 55.976.128,8
21-05-2024 5,0520 1,3440 5,0520 4,9660 0,0670 55.725.062,3
20-05-2024 4,9850 2,0053 4,9850 4,8900 0,0980 38.787.856,0
17-05-2024 4,8870 1,3690 4,8970 4,8210 0,0660 49.390.174,6
16-05-2024 4,8210 -1,1279 4,9200 4,8210 -0,0550 38.877.967,1
15-05-2024 4,8760 -1,6142 4,9890 4,8360 -0,0800 49.337.780,4
14-05-2024 4,9560 0,8136 4,9670 4,8890 0,0400 28.631.795,3
13-05-2024 4,9160 -0,2435 4,9370 4,8850 -0,0120 25.405.260,5
10-05-2024 4,9280 1,0250 4,9470 4,8700 0,0500 34.922.183,5
09-05-2024 4,8780 -0,8939 4,9430 4,8520 -0,0440 39.946.047,4
08-05-2024 4,9220 -0,3038 4,9580 4,8830 -0,0150 44.110.527,2
07-05-2024 4,9370 1,4382 4,9390 4,8630 0,0700 52.155.050,6
06-05-2024 4,8670 2,3554 4,8870 4,7800 0,1120 39.657.420,7
03-05-2024 4,7550 -3,6474 4,9870 4,7460 -0,1800 110.654.112,9
02-05-2024 4,9350 -0,3432 5,0480 4,9250 -0,0170 72.968.728,6
30-04-2024 4,9520 -3,2434 5,0400 4,8600 -0,1660 113.018.857,9
29-04-2024 5,1180 0,0782 5,2260 5,0880 0,0040 77.448.497,8
26-04-2024 5,1140 1,9537 5,1220 5,0220 0,0980 80.006.811,6
25-04-2024 5,0160 1,4768 5,0780 4,9730 0,0730 87.715.581,0
24-04-2024 4,9430 -0,0202 4,9550 4,9080 -0,0010 47.103.678,7
23-04-2024 4,9440 1,8121 4,9540 4,8630 0,0880 65.492.952,6
22-04-2024 4,8560 1,0403 4,8640 4,8070 0,0500 55.195.314,2
19-04-2024 4,8060 -0,3731 4,8130 4,7220 -0,0180 64.053.543,8
18-04-2024 4,8240 2,7694 4,8240 4,7150 0,1300 71.302.864,3
17-04-2024 4,6940 1,4699 4,7260 4,6400 0,0680 40.811.635,8
16-04-2024 4,6260 -1,6163 4,6710 4,6010 -0,0760 52.586.793,6
15-04-2024 4,7020 0,7283 4,7350 4,6520 0,0340 59.610.685,1
12-04-2024 4,6680 0,6034 4,6850 4,6170 0,0280 66.611.802,2
11-04-2024 4,6400 -3,1112 4,8050 4,6240 -0,1490 103.951.485,0
10-04-2024 4,7890 1,5048 4,8170 4,7320 0,0710 80.541.938,1
09-04-2024 4,7180 -1,0694 4,8040 4,7180 -0,0510 82.270.020,5
08-04-2024 4,7690 2,0543 4,7750 4,6630 0,0960 96.398.419,7
05-04-2024 4,6730 -0,1922 4,6730 4,5900 -0,0090 107.448.227,7
04-04-2024 4,6820 1,9599 4,6960 4,5880 0,0900 84.437.789,7
03-04-2024 4,5920 0,1745 4,6100 4,5350 0,0080 70.073.230,3
02-04-2024 4,5840 2,0253 4,5860 4,5200 0,0910 70.805.209,4