Caixabank
Histórico
| Fecha | Cierre | Cambio % | Máx | Mín | Cambio neto | Negociación |
|---|---|---|---|---|---|---|
| 04-10-2024 | 5,3020 | 2,5135 | -- | -- | 0,1300 | 65.909.683,7 |
| 03-10-2024 | 5,1720 | 1,2529 | 5,2020 | 5,0740 | 0,0640 | 55.512.704,1 |
| 02-10-2024 | 5,1080 | 0,6304 | 5,1260 | 5,0260 | 0,0320 | 60.221.002,7 |
| 01-10-2024 | 5,0760 | -5,3691 | 5,3860 | 5,0460 | -0,2880 | 107.069.589,3 |
| 30-09-2024 | 5,3640 | -1,3245 | 5,4980 | 5,3380 | -0,0720 | 66.322.931,2 |
| 27-09-2024 | 5,4360 | -3,9236 | 5,6780 | 5,4320 | -0,2220 | 83.200.037,3 |
| 26-09-2024 | 5,6580 | 3,2858 | 5,6580 | 5,5120 | 0,1800 | 56.631.526,2 |
| 25-09-2024 | 5,4780 | 0,9583 | 5,5280 | 5,4080 | 0,0520 | 42.193.768,3 |
| 24-09-2024 | 5,4260 | -0,5133 | 5,5220 | 5,4240 | -0,0280 | 37.933.080,0 |
| 23-09-2024 | 5,4540 | -1,0881 | 5,5200 | 5,4180 | -0,0600 | 34.411.597,5 |
| 20-09-2024 | 5,5140 | 1,2486 | 5,5280 | 5,4400 | 0,0680 | 160.623.520,4 |
| 19-09-2024 | 5,4460 | 1,0014 | 5,4620 | 5,3740 | 0,0540 | 39.674.759,7 |
| 18-09-2024 | 5,3920 | 0,2230 | 5,4380 | 5,3640 | 0,0120 | 32.129.806,1 |
| 17-09-2024 | 5,3800 | -0,9208 | 5,4680 | 5,3800 | -0,0500 | 52.924.083,9 |
| 16-09-2024 | 5,4300 | -0,9846 | 5,4820 | 5,3680 | -0,0540 | 22.498.025,7 |
| 13-09-2024 | 5,4840 | 0,1826 | 5,4980 | 5,4420 | 0,0100 | 33.876.395,1 |
| 12-09-2024 | 5,4740 | 2,6246 | 5,4740 | 5,3940 | 0,1400 | 41.472.189,7 |
| 11-09-2024 | 5,3340 | -1,0022 | 5,4420 | 5,2640 | -0,0540 | 38.229.247,4 |
| 10-09-2024 | 5,3880 | -0,7369 | 5,4780 | 5,3640 | -0,0400 | 28.309.230,0 |
| 09-09-2024 | 5,4280 | 2,0684 | 5,4360 | 5,3240 | 0,1100 | 26.683.714,0 |
| 06-09-2024 | 5,3180 | -1,0420 | 5,4080 | 5,2760 | -0,0560 | 33.327.509,5 |
| 05-09-2024 | 5,3740 | 1,6263 | 5,4440 | 5,2600 | 0,0860 | 32.300.308,1 |
| 04-09-2024 | 5,2880 | -0,4143 | 5,3440 | 5,2000 | -0,0220 | 32.904.928,4 |
| 03-09-2024 | 5,3100 | -2,3178 | 5,4700 | 5,2880 | -0,1260 | 35.510.088,3 |
| 02-09-2024 | 5,4360 | -0,4395 | 5,5060 | 5,4260 | -0,0240 | 35.153.061,8 |
| 30-08-2024 | 5,4600 | 1,0362 | 5,4620 | 5,4060 | 0,0560 | 64.376.222,2 |
| 29-08-2024 | 5,4040 | -0,8076 | 5,4860 | 5,4000 | -0,0440 | 24.887.892,5 |
| 28-08-2024 | 5,4480 | 0,0367 | 5,4760 | 5,3760 | 0,0020 | 23.670.726,2 |
| 27-08-2024 | 5,4460 | 1,1891 | 5,4460 | 5,3760 | 0,0640 | 24.358.972,0 |
| 26-08-2024 | 5,3820 | 0,1488 | 5,4040 | 5,3540 | 0,0080 | 24.302.822,3 |
| 23-08-2024 | 5,3740 | 0,6367 | 5,3920 | 5,3500 | 0,0340 | 22.168.627,6 |
| 22-08-2024 | 5,3400 | 0,3005 | 5,3520 | 5,2960 | 0,0160 | 22.216.645,1 |
| 21-08-2024 | 5,3240 | 0,0375 | 5,3580 | 5,2780 | 0,0020 | 22.890.396,4 |
| 20-08-2024 | 5,3220 | -0,4116 | 5,3780 | 5,2760 | -0,0220 | 26.643.641,8 |
| 19-08-2024 | 5,3440 | 1,1737 | 5,3580 | 5,2780 | 0,0620 | 23.533.238,3 |
| 16-08-2024 | 5,2820 | -0,0756 | 5,3340 | 5,2440 | -0,0040 | 26.813.933,4 |
| 15-08-2024 | 5,2860 | 3,4847 | 5,3000 | 5,1220 | 0,1780 | 41.887.840,4 |
| 14-08-2024 | 5,1080 | 1,3492 | 5,1380 | 5,0440 | 0,0680 | 35.690.469,2 |
| 13-08-2024 | 5,0400 | 1,2251 | 5,0780 | 5,0120 | 0,0610 | 27.030.886,9 |
| 12-08-2024 | 4,9790 | 0,5249 | 5,0360 | 4,9580 | 0,0260 | 22.996.782,1 |
| 09-08-2024 | 4,9530 | 0,3037 | 5,0200 | 4,9370 | 0,0150 | 19.937.824,0 |
| 08-08-2024 | 4,9380 | -0,1011 | 4,9680 | 4,8440 | -0,0050 | 26.045.053,5 |
| 07-08-2024 | 4,9430 | 3,6703 | 4,9980 | 4,8170 | 0,1750 | 53.979.756,6 |
| 06-08-2024 | 4,7680 | -0,1675 | 4,8760 | 4,7240 | -0,0080 | 42.765.846,1 |
| 05-08-2024 | 4,7760 | -2,1912 | 4,8210 | 4,5300 | -0,1070 | 81.238.714,3 |