Advertisement
U.S. markets closed
S&P Futures
5,959.75 +1.50 (+0.03%) Dow Futures
43,949.00 +48.00 (+0.11%) Nasdaq Futures
20,909.75 +15.75 (+0.08%) Russell 2000 Futures
2,406.40 +0.60 (+0.02%) Crude Oil
72.10 +0.41 (+0.57%) Gold
2,662.60 -13.70 (-0.51%)
CaixaBank, S.A. (CABK.MC)
MCE - MCE Delayed Price. Currency in EUR
Follow
At close: 05:43PM CET
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 06, 2024 | 5.78 | 5.79 | 5.51 | 5.57 | 5.57 | 15,243,933 |
| Nov 05, 2024 | 5.70 | 5.78 | 5.70 | 5.78 | 5.78 | 11,700,874 |
| Nov 05, 2024 | 0.1488 Dividend | |||||
| Nov 04, 2024 | 5.74 | 5.91 | 5.70 | 5.85 | 5.71 | 87,822,893 |
| Nov 01, 2024 | 5.59 | 5.73 | 5.59 | 5.69 | 5.55 | 22,462,454 |
| Oct 31, 2024 | 5.52 | 5.61 | 5.44 | 5.59 | 5.45 | 24,709,953 |
| Oct 30, 2024 | 5.41 | 5.54 | 5.41 | 5.52 | 5.38 | 8,751,836 |
| Oct 29, 2024 | 5.47 | 5.52 | 5.44 | 5.47 | 5.33 | 6,655,945 |
| Oct 28, 2024 | 5.40 | 5.46 | 5.36 | 5.44 | 5.30 | 5,780,551 |
| Oct 25, 2024 | 5.33 | 5.42 | 5.33 | 5.36 | 5.23 | 5,826,827 |
| Oct 24, 2024 | 5.37 | 5.46 | 5.32 | 5.33 | 5.19 | 9,909,071 |
| Oct 23, 2024 | 5.46 | 5.47 | 5.41 | 5.43 | 5.29 | 7,775,088 |
| Oct 22, 2024 | 5.45 | 5.49 | 5.41 | 5.46 | 5.33 | 6,184,471 |
| Oct 21, 2024 | 5.44 | 5.49 | 5.41 | 5.42 | 5.28 | 6,761,039 |
| Oct 18, 2024 | 5.41 | 5.54 | 5.37 | 5.54 | 5.40 | 13,019,079 |
| Oct 17, 2024 | 5.45 | 5.49 | 5.41 | 5.41 | 5.27 | 6,366,139 |
| Oct 16, 2024 | 5.47 | 5.53 | 5.40 | 5.44 | 5.30 | 7,744,402 |
| Oct 15, 2024 | 5.48 | 5.51 | 5.45 | 5.50 | 5.36 | 8,427,272 |
| Oct 14, 2024 | 5.35 | 5.49 | 5.35 | 5.49 | 5.35 | 8,601,536 |
| Oct 11, 2024 | 5.30 | 5.36 | 5.30 | 5.36 | 5.22 | 5,335,218 |
| Oct 10, 2024 | 5.33 | 5.37 | 5.24 | 5.30 | 5.16 | 7,471,200 |
| Oct 09, 2024 | 5.34 | 5.36 | 5.27 | 5.32 | 5.19 | 6,508,180 |
| Oct 08, 2024 | 5.34 | 5.38 | 5.30 | 5.35 | 5.22 | 7,322,934 |
| Oct 07, 2024 | 5.33 | 5.41 | 5.31 | 5.36 | 5.22 | 10,253,237 |
| Oct 04, 2024 | 5.18 | 5.31 | 5.16 | 5.30 | 5.17 | 12,505,496 |
| Oct 03, 2024 | 5.11 | 5.20 | 5.07 | 5.17 | 5.04 | 10,752,623 |
| Oct 02, 2024 | 5.05 | 5.13 | 5.03 | 5.11 | 4.98 | 11,834,268 |
| Oct 01, 2024 | 5.38 | 5.39 | 5.05 | 5.08 | 4.95 | 20,730,203 |
| Sep 30, 2024 | 5.44 | 5.50 | 5.34 | 5.36 | 5.23 | 12,307,119 |
| Sep 27, 2024 | 5.64 | 5.68 | 5.43 | 5.44 | 5.30 | 15,180,371 |
| Sep 26, 2024 | 5.51 | 5.66 | 5.51 | 5.66 | 5.51 | 10,079,831 |
| Sep 25, 2024 | 5.41 | 5.53 | 5.41 | 5.48 | 5.34 | 7,697,462 |
| Sep 24, 2024 | 5.47 | 5.52 | 5.42 | 5.43 | 5.29 | 6,961,425 |
| Sep 23, 2024 | 5.50 | 5.52 | 5.42 | 5.45 | 5.32 | 7,033,193 |
| Sep 20, 2024 | 5.45 | 5.53 | 5.44 | 5.51 | 5.37 | 29,236,928 |
| Sep 19, 2024 | 5.45 | 5.46 | 5.37 | 5.45 | 5.31 | 7,307,577 |
| Sep 18, 2024 | 5.38 | 5.44 | 5.36 | 5.39 | 5.25 | 5,954,880 |
| Sep 17, 2024 | 5.45 | 5.47 | 5.38 | 5.38 | 5.24 | 9,801,682 |
| Sep 16, 2024 | 5.46 | 5.48 | 5.37 | 5.43 | 5.29 | 4,140,497 |
| Sep 13, 2024 | 5.45 | 5.50 | 5.44 | 5.48 | 5.34 | 6,181,743 |
| Sep 12, 2024 | 5.41 | 5.47 | 5.39 | 5.47 | 5.33 | 7,605,053 |
| Sep 11, 2024 | 5.40 | 5.44 | 5.26 | 5.33 | 5.20 | 7,155,257 |
| Sep 10, 2024 | 5.42 | 5.48 | 5.36 | 5.39 | 5.25 | 5,238,763 |
| Sep 09, 2024 | 5.32 | 5.44 | 5.32 | 5.43 | 5.29 | 4,932,778 |
| Sep 06, 2024 | 5.36 | 5.41 | 5.28 | 5.32 | 5.18 | 6,253,398 |
| Sep 05, 2024 | 5.26 | 5.44 | 5.26 | 5.37 | 5.24 | 6,006,400 |
| Sep 04, 2024 | 5.22 | 5.34 | 5.20 | 5.29 | 5.15 | 6,225,017 |
| Sep 03, 2024 | 5.42 | 5.47 | 5.29 | 5.31 | 5.18 | 7,099,268 |
| Sep 02, 2024 | 5.45 | 5.51 | 5.43 | 5.44 | 5.30 | 6,435,425 |
| Aug 30, 2024 | 5.41 | 5.46 | 5.41 | 5.46 | 5.32 | 11,803,111 |
| Aug 29, 2024 | 5.44 | 5.49 | 5.40 | 5.40 | 5.27 | 4,584,496 |
| Aug 28, 2024 | 5.45 | 5.48 | 5.38 | 5.45 | 5.31 | 4,351,854 |
| Aug 27, 2024 | 5.38 | 5.45 | 5.38 | 5.45 | 5.31 | 4,486,549 |
| Aug 26, 2024 | 5.38 | 5.40 | 5.35 | 5.38 | 5.25 | 4,515,191 |
| Aug 23, 2024 | 5.35 | 5.39 | 5.35 | 5.37 | 5.24 | 4,127,348 |
| Aug 22, 2024 | 5.32 | 5.35 | 5.30 | 5.34 | 5.20 | 4,163,440 |
| Aug 21, 2024 | 5.30 | 5.36 | 5.28 | 5.32 | 5.19 | 4,298,960 |
| Aug 20, 2024 | 5.36 | 5.38 | 5.28 | 5.32 | 5.19 | 5,004,123 |
| Aug 19, 2024 | 5.28 | 5.36 | 5.28 | 5.34 | 5.21 | 4,410,186 |
| Aug 16, 2024 | 5.30 | 5.33 | 5.24 | 5.28 | 5.15 | 5,261,579 |
| Aug 15, 2024 | 5.13 | 5.30 | 5.12 | 5.29 | 5.15 | 7,999,494 |
| Aug 14, 2024 | 5.08 | 5.14 | 5.04 | 5.11 | 4.98 | 6,989,542 |
| Aug 13, 2024 | 5.03 | 5.08 | 5.01 | 5.04 | 4.91 | 5,363,609 |
| Aug 12, 2024 | 4.98 | 5.04 | 4.96 | 4.98 | 4.85 | 4,608,844 |
| Aug 09, 2024 | 4.98 | 5.02 | 4.94 | 4.95 | 4.83 | 4,010,431 |
| Aug 08, 2024 | 4.91 | 4.97 | 4.84 | 4.94 | 4.81 | 5,295,046 |
| Aug 07, 2024 | 4.85 | 5.00 | 4.82 | 4.94 | 4.82 | 10,943,209 |
| Aug 06, 2024 | 4.86 | 4.88 | 4.72 | 4.77 | 4.65 | 8,933,202 |
| Aug 05, 2024 | 4.68 | 4.82 | 4.53 | 4.78 | 4.65 | 18,221,257 |
| Aug 02, 2024 | 5.13 | 5.13 | 4.86 | 4.88 | 4.76 | 16,903,467 |
| Aug 01, 2024 | 5.39 | 5.40 | 5.15 | 5.18 | 5.05 | 11,468,478 |
| Jul 31, 2024 | 5.48 | 5.48 | 5.22 | 5.39 | 5.25 | 14,432,453 |
| Jul 30, 2024 | 5.36 | 5.44 | 5.31 | 5.42 | 5.29 | 6,821,309 |
| Jul 29, 2024 | 5.45 | 5.47 | 5.33 | 5.36 | 5.23 | 5,033,223 |
| Jul 26, 2024 | 5.44 | 5.49 | 5.39 | 5.42 | 5.28 | 6,264,353 |
| Jul 25, 2024 | 5.50 | 5.51 | 5.37 | 5.45 | 5.31 | 10,306,382 |
| Jul 24, 2024 | 5.60 | 5.60 | 5.50 | 5.53 | 5.39 | 7,415,969 |
| Jul 23, 2024 | 5.55 | 5.58 | 5.50 | 5.56 | 5.42 | 8,298,319 |
| Jul 22, 2024 | 5.47 | 5.54 | 5.46 | 5.51 | 5.37 | 8,758,545 |
| Jul 19, 2024 | 5.40 | 5.45 | 5.39 | 5.45 | 5.31 | 5,436,086 |
| Jul 18, 2024 | 5.38 | 5.46 | 5.38 | 5.43 | 5.29 | 7,938,819 |
| Jul 17, 2024 | 5.30 | 5.38 | 5.26 | 5.35 | 5.22 | 7,842,883 |
| Jul 16, 2024 | 5.21 | 5.30 | 5.19 | 5.30 | 5.16 | 7,036,483 |
| Jul 15, 2024 | 5.21 | 5.26 | 5.16 | 5.23 | 5.10 | 6,427,970 |
| Jul 12, 2024 | 5.18 | 5.23 | 5.18 | 5.22 | 5.09 | 6,353,906 |
| Jul 11, 2024 | 5.20 | 5.21 | 5.07 | 5.18 | 5.04 | 11,220,789 |
| Jul 10, 2024 | 5.10 | 5.20 | 5.06 | 5.20 | 5.06 | 7,135,065 |
| Jul 09, 2024 | 5.11 | 5.11 | 5.04 | 5.09 | 4.96 | 5,014,806 |
| Jul 08, 2024 | 5.05 | 5.17 | 5.04 | 5.11 | 4.98 | 7,737,483 |
| Jul 05, 2024 | 5.11 | 5.13 | 5.02 | 5.07 | 4.95 | 6,157,236 |
| Jul 04, 2024 | 5.03 | 5.13 | 5.02 | 5.13 | 5.00 | 8,163,658 |
| Jul 03, 2024 | 5.00 | 5.06 | 4.99 | 5.01 | 4.88 | 5,270,934 |
| Jul 02, 2024 | 5.02 | 5.04 | 4.96 | 4.99 | 4.86 | 5,889,637 |
| Jul 01, 2024 | 5.07 | 5.12 | 4.99 | 5.04 | 4.92 | 8,226,713 |
| Jun 28, 2024 | 4.98 | 5.00 | 4.93 | 4.94 | 4.82 | 7,258,635 |
| Jun 27, 2024 | 4.95 | 4.97 | 4.92 | 4.95 | 4.83 | 4,797,502 |
| Jun 26, 2024 | 5.00 | 5.03 | 4.93 | 4.95 | 4.82 | 4,349,129 |
| Jun 25, 2024 | 5.05 | 5.07 | 4.94 | 5.01 | 4.88 | 6,909,060 |
| Jun 24, 2024 | 4.97 | 5.02 | 4.94 | 5.01 | 4.88 | 7,465,156 |
| Jun 21, 2024 | 5.08 | 5.09 | 4.90 | 4.94 | 4.82 | 24,932,204 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.