CaixaBank SA (CABK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/11/2023	6.006.232	-1,81%	4,205	4,113	4,224	4,123
29/11/2023	5.118.078	0,19%	4,192	4,1725	4,229	4,199
28/11/2023	4.068.278	0,65%	4,157	4,1565	4,199	4,19
27/11/2023	4.153.975	0,10%	4,158	4,155	4,186	4,155
24/11/2023	2.546.807	0,02%	4,149	4,149	4,179	4,153
23/11/2023	3.390.975	0,56%	4,124	4,121	4,16	4,154
22/11/2023	4.443.998	0,66%	4,11	4,108	4,146	4,131
21/11/2023	5.213.076	-0,07%	4,09	4,0695	4,111	4,104
20/11/2023	4.907.656	1,31%	4,055	4,055	4,13	4,102
17/11/2023	8.255.440	0,32%	4,039	4,003	4,074	4,049
16/11/2023	5.484.405	0,66%	4,019	4,019	4,085	4,038
15/11/2023	8.075.227	1,60%	3,98	3,949	4,013	4,011
14/11/2023	8.092.692	0,48%	3,929	3,911	3,98	3,948
13/11/2023	4.930.129	2,11%	3,871	3,871	3,935	3,927
10/11/2023	5.531.009	-0,05%	3,858	3,839	3,901	3,856
09/11/2023	6.849.674	1,70%	3,807	3,796	3,8665	3,866
08/11/2023	6.779.193	0,82%	3,754	3,735	3,815	3,793
07/11/2023	7.316.641	-1,13%	3,805	3,755	3,833	3,765
06/11/2023	5.013.566	0,49%	3,798	3,779	3,839	3,818
03/11/2023	7.175.615	0,30%	3,802	3,789	3,838	3,7995
02/11/2023	9.665.873	-0,24%	3,796	3,742	3,827	3,788
01/11/2023	6.071.331	-0,94%	3,843	3,794	3,859	3,797
31/10/2023	10.624.768	-0,47%	3,866	3,827	3,916	3,835
30/10/2023	9.137.634	1,74%	3,804	3,804	3,877	3,862
27/10/2023	13.077.042	1,87%	3,826	3,688	3,837	3,796
26/10/2023	12.228.065	2,31%	3,622	3,62	3,739	3,719
25/10/2023	7.575.045	0,25%	3,63	3,607	3,652	3,635
24/10/2023	6.823.310	-3,23%	3,757	3,621	3,776	3,628
23/10/2023	4.570.283	-1,54%	3,821	3,742	3,826	3,749
20/10/2023	6.893.516	-1,05%	3,828	3,784	3,85	3,8075
19/10/2023	11.073.015	1,66%	3,784	3,755	3,85	3,848
18/10/2023	4.530.745	-0,24%	3,803	3,781	3,818	3,78
17/10/2023	3.713.774	0,05%	3,79	3,775	3,814	3,789
16/10/2023	6.296.294	0,21%	3,807	3,782	3,819	3,787
13/10/2023	5.924.056	-1,02%	3,838	3,775	3,856	3,787
12/10/2023	2.976.242	-0,65%	3,85	3,806	3,864	3,828
11/10/2023	3.426.620	0,24%	3,821	3,8135	3,864	3,846
10/10/2023	3.789.131	1,64%	3,797	3,797	3,8515	3,833
09/10/2023	2.894.008	-1,07%	3,768	3,735	3,807	3,776
06/10/2023	4.833.997	2,06%	3,7445	3,731	3,82	3,817
05/10/2023	2.976.426	1,08%	3,731	3,706	3,757	3,74
04/10/2023	3.978.586	-0,59%	3,703	3,683	3,747	3,702
03/10/2023	4.553.944	-1,21%	3,772	3,718	3,833	3,722
02/10/2023	3.129.697	-0,86%	3,8035	3,762	3,838	3,7675
29/09/2023	6.201.632	0,56%	3,773	3,773	3,83	3,786
28/09/2023	4.343.235	1,16%	3,73	3,695	3,778	3,765
27/09/2023	3.760.564	0,51%	3,694	3,688	3,763	3,718
26/09/2023	6.625.152	2,10%	3,625	3,612	3,7095	3,699
25/09/2023	3.428.336	-1,30%	3,657	3,604	3,70	3,62
22/09/2023	4.593.053	0,38%	3,648	3,645	3,729	3,669
21/09/2023	6.664.377	0,94%	3,59	3,585	3,6595	3,655
20/09/2023	3.537.598	0,91%	3,574	3,57	3,636	3,613
19/09/2023	4.314.342	0,66%	3,553	3,548	3,586	3,578
18/09/2023	5.791.405	0,24%	3,569	3,533	3,582	3,5545
15/09/2023	4.687.670	-1,39%	3,618	3,5195	3,62	3,546
14/09/2023	5.407.628	1,61%	3,556	3,517	3,616	3,597
13/09/2023	4.702.821	-1,59%	3,594	3,528	3,61	3,54
12/09/2023	2.359.737	0,31%	3,591	3,579	3,609	3,594
11/09/2023	2.783.510	0,48%	3,582	3,55	3,597	3,583
08/09/2023	4.271.140	1,34%	3,528	3,493	3,567	3,566
07/09/2023	6.392.966	-1,92%	3,578	3,503	3,597	3,52
06/09/2023	3.542.733	-1,56%	3,626	3,5575	3,636	3,589
05/09/2023	4.300.693	-0,11%	3,643	3,597	3,674	3,643
04/09/2023	3.748.959	-1,33%	3,699	3,631	3,70	3,641
01/09/2023	4.292.860	-1,18%	3,747	3,677	3,753	3,69
31/08/2023	6.052.519	-3,59%	3,87	3,725	3,877	3,734
30/08/2023	2.767.726	0,49%	3,8675	3,867	3,907	3,873
29/08/2023	2.979.902	0,52%	3,838	3,831	3,871	3,854
28/08/2023	1.190.464	1,08%	3,816	3,812	3,848	3,834
25/08/2023	1.477.872	-0,40%	3,799	3,777	3,828	3,785
24/08/2023	1.871.252	1,01%	3,786	3,776	3,8165	3,805
23/08/2023	1.573.115	-1,05%	3,81	3,766	3,842	3,767
22/08/2023	1.221.139	0,45%	3,801	3,80	3,841	3,807
21/08/2023	2.371.689	-0,34%	3,805	3,787	3,853	3,787
18/08/2023	2.482.517	0,16%	3,789	3,767	3,808	3,80
17/08/2023	2.372.682	0,53%	3,773	3,753	3,827	3,794
16/08/2023	2.104.430	-0,84%	3,796	3,768	3,8155	3,77
15/08/2023	1.181.639	-0,65%	3,83	3,786	3,834	3,802
14/08/2023	1.898.683	-0,48%	3,832	3,811	3,855	3,821
11/08/2023	3.313.090	0,41%	3,81	3,808	3,861	3,8395
10/08/2023	2.396.362	1,41%	3,79	3,785	3,834	3,826
09/08/2023	2.834.885	1,04%	3,791	3,749	3,797	3,774
08/08/2023	4.462.546	-1,35%	3,714	3,679	3,782	3,739
07/08/2023	2.603.335	1,36%	3,741	3,7395	3,80	3,795
04/08/2023	3.842.410	0,51%	3,747	3,719	3,762	3,744
03/08/2023	4.656.298	3,35%	3,612	3,611	3,732	3,73
02/08/2023	4.096.412	-0,96%	3,63	3,584	3,64	3,609
01/08/2023	7.385.747	-0,46%	3,668	3,6415	3,705	3,644
31/07/2023	6.765.029	-1,15%	3,709	3,651	3,713	3,661
28/07/2023	9.732.640	-1,53%	3,805	3,6895	3,861	3,7035
27/07/2023	6.586.718	-0,90%	3,829	3,741	3,838	3,761
26/07/2023	3.711.033	-0,58%	3,827	3,768	3,86	3,795
25/07/2023	2.599.826	1,30%	3,793	3,78	3,8325	3,826
24/07/2023	5.137.461	-0,45%	3,722	3,679	3,781	3,788
21/07/2023	4.247.661	-0,34%	3,843	3,77	3,843	3,809
20/07/2023	3.794.945	0,34%	3,81	3,809	3,8795	3,822
19/07/2023	3.225.560	-1,06%	3,86	3,778	3,8705	3,812
18/07/2023	2.702.899	0,68%	3,834	3,80	3,86	3,85
17/07/2023	2.720.727	0,50%	3,784	3,784	3,84	3,824
14/07/2023	3.238.132	-0,31%	3,81	3,798	3,8455	3,805