Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caixabank (OP: CAIXY )

1.760 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.9311 0.9643 0.9311 0.9499 186,700 -0.02(-2.37%)
Jan 30, 2020 0.9571 0.9730 0.9270 0.9730 114,062 +0.04(+4.51%)
Jan 29, 2020 0.9333 0.9429 0.9262 0.9310 71,517 -0.00(-0.21%)
Jan 28, 2020 0.9326 0.9529 0.9268 0.9330 103,790 +0.01(+0.72%)
Jan 27, 2020 0.9143 0.9462 0.9143 0.9263 101,591 -0.02(-2.00%)
Jan 24, 2020 0.9520 0.9649 0.9400 0.9452 84,300 -0.02(-1.62%)
Jan 23, 2020 0.9539 0.9681 0.9480 0.9608 460,976 -0.01(-0.74%)
Jan 22, 2020 0.9479 0.9721 0.9370 0.9680 185,660 +0.01(+0.52%)
Jan 21, 2020 0.9698 0.9738 0.9500 0.9630 445,988 -0.03(-2.74%)
Jan 17, 2020 0.9823 0.9901 0.9780 0.9901 168,100 +0.02(+2.08%)
Jan 16, 2020 0.9678 0.9729 0.9667 0.9699 131,989 +0.00(+0.17%)
Jan 15, 2020 0.9671 0.9720 0.9532 0.9683 95,856 +0.00(+0.27%)
Jan 14, 2020 0.9700 0.9800 0.9600 0.9657 74,496 -0.02(-2.21%)
Jan 13, 2020 0.9707 1.000 0.9653 0.9875 105,988 +0.01(+0.56%)
Jan 10, 2020 0.9878 0.9920 0.9677 0.9820 127,900 -0.04(-3.73%)
Jan 09, 2020 1.005 1.020 0.9987 1.020 49,094 -0.00(-0.24%)
Jan 08, 2020 1.030 1.030 1.010 1.022 138,105 +0.00(+0.49%)
Jan 07, 2020 1.010 1.030 1.010 1.018 165,115 +0.00(+0.15%)
Jan 06, 2020 1.010 1.020 1.000 1.016 339,758 -0.01(-1.36%)
Jan 03, 2020 1.020 1.030 1.000 1.030 59,800 -0.01(-0.72%)
Jan 02, 2020 1.020 1.040 1.010 1.038 108,993 +0.04(+4.29%)
Dec 31, 2019 0.9780 0.9999 0.9780 0.9948 182,400 +0.00(+0.07%)
Dec 30, 2019 1.010 1.010 0.9600 0.9941 98,755 -0.02(-1.57%)
Dec 27, 2019 1.010 1.010 0.9974 1.010 37,400 +0.02(+1.51%)
Dec 26, 2019 1.030 1.030 0.9824 0.9950 60,261 -0.02(-2.24%)
Dec 24, 2019 1.020 1.020 0.9750 1.018 188,700 +0.02(+2.20%)
Dec 23, 2019 0.9926 1.020 0.9920 0.9959 192,057 -0.00(-0.11%)
Dec 20, 2019 1.000 1.020 0.9970 0.9970 95,400 -0.01(-0.70%)
Dec 19, 2019 1.005 1.010 0.9990 1.004 130,454 +0.02(+1.71%)
Dec 18, 2019 0.9914 0.9950 0.9861 0.9871 206,043 -0.00(-0.29%)
Dec 17, 2019 0.9842 0.9900 0.9740 0.9900 446,184 -0.00(-0.30%)
Dec 16, 2019 0.9857 0.9949 0.9778 0.9930 273,379 +0.01(+1.34%)
Dec 13, 2019 0.9930 1.000 0.9694 0.9799 73,300 -0.00(-0.48%)
Dec 12, 2019 0.9555 0.9895 0.9555 0.9846 134,356 +0.05(+5.27%)
Dec 11, 2019 0.9417 0.9417 0.9297 0.9353 50,153 +0.00(+0.18%)
Dec 10, 2019 0.9415 0.9515 0.9310 0.9336 154,197 -0.02(-1.73%)
Dec 09, 2019 0.9630 0.9698 0.9500 0.9500 386,384 -0.01(-1.14%)
Dec 06, 2019 0.9730 0.9815 0.9610 0.9610 64,500 +0.01(+0.63%)
Dec 05, 2019 0.9660 0.9799 0.9550 0.9550 88,965 +0.00(+0.21%)
Dec 04, 2019 0.9517 0.9690 0.9500 0.9530 118,688 +0.01(+1.56%)
Dec 03, 2019 0.9301 0.9400 0.9169 0.9384 105,831 +0.01(+0.63%)
Dec 02, 2019 0.9510 0.9600 0.9300 0.9325 68,512 +0.00(+0.15%)
Nov 29, 2019 0.9430 0.9600 0.9200 0.9311 48,600 -0.02(-1.74%)
Nov 27, 2019 0.9440 0.9700 0.9410 0.9476 217,600 +0.00(+0.31%)
Nov 26, 2019 0.9330 0.9600 0.9300 0.9447 37,087 +0.01(+1.58%)
Nov 25, 2019 0.9379 0.9600 0.9250 0.9300 115,449 -0.02(-1.61%)
Nov 22, 2019 0.9549 0.9700 0.9200 0.9452 55,200 +0.00(+0.23%)
Nov 21, 2019 0.9400 0.9500 0.9260 0.9430 112,236 +0.01(+1.46%)
Nov 20, 2019 0.9200 0.9400 0.9197 0.9294 160,382 -0.02(-1.75%)
Nov 19, 2019 0.9380 0.9460 0.9300 0.9460 53,637 +0.01(+1.18%)
Nov 18, 2019 0.9308 0.9635 0.9200 0.9350 105,407 +0.01(+1.03%)
Nov 15, 2019 0.9201 0.9300 0.9081 0.9255 69,000 +0.01(+0.87%)
Nov 14, 2019 0.9111 0.9200 0.9000 0.9175 196,184 -0.00(-0.27%)
Nov 13, 2019 0.9167 0.9400 0.9100 0.9200 69,990 -0.02(-2.65%)
Nov 12, 2019 0.9300 0.9600 0.9300 0.9450 26,300 -0.03(-2.58%)
Nov 11, 2019 0.9700 1.002 0.9700 0.9700 25,609 -0.02(-1.92%)
Nov 08, 2019 0.9800 1.020 0.9700 0.9890 100,700 -0.01(-1.10%)
Nov 07, 2019 0.9850 1.000 0.9698 1.000 70,739 +0.03(+3.62%)
Nov 06, 2019 0.9780 1.030 0.9600 0.9651 46,744 -0.03(-2.67%)
Nov 05, 2019 0.9701 0.9990 0.9671 0.9916 56,600 +0.02(+1.67%)
Nov 04, 2019 1.040 1.040 0.9470 0.9753 54,300 +0.03(+2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.