CaixaBank SA (CABK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
16/02/2024	4.188.215	-0,05%	3,985	3,953	4,003	3,963
15/02/2024	3.961.277	-0,50%	3,993	3,925	4,03	3,965
14/02/2024	3.352.702	-0,90%	4,02	3,983	4,041	3,985
13/02/2024	7.128.748	2,52%	3,921	3,899	4,029	4,021
12/02/2024	4.062.762	-0,15%	3,941	3,89	3,961	3,922
09/02/2024	4.569.601	-0,56%	3,9525	3,9165	3,974	3,927
08/02/2024	4.310.304	1,05%	3,926	3,915	3,982	3,955
07/02/2024	8.036.464	-0,91%	3,927	3,88	3,948	3,905
06/02/2024	6.137.712	1,63%	3,895	3,883	4,0475	3,941
05/02/2024	6.844.504	-0,74%	3,945	3,878	3,963	3,878
02/02/2024	14.145.277	-0,43%	3,966	3,805	3,966	3,907
01/02/2024	7.977.569	-0,86%	3,929	3,881	3,991	3,924
31/01/2024	3.426.003	-0,03%	3,977	3,947	4,021	3,958
30/01/2024	3.782.248	2,54%	3,861	3,847	3,977	3,959
29/01/2024	3.646.002	0,05%	3,863	3,837	3,882	3,861
26/01/2024	2.325.879	0,42%	3,849	3,84	3,876	3,859
25/01/2024	5.879.404	-2,56%	3,84	3,782	3,8695	3,839
24/01/2024	4.106.622	0,95%	3,9165	3,913	3,941	3,936
23/01/2024	3.814.421	-0,15%	3,924	3,882	3,934	3,905
22/01/2024	2.145.907	1,93%	3,87	3,865	3,924	3,911
19/01/2024	2.481.072	0,03%	3,855	3,824	3,858	3,837
18/01/2024	3.709.791	0,39%	3,841	3,808	3,866	3,836
17/01/2024	3.947.746	-1,85%	3,897	3,809	3,897	3,83
16/01/2024	2.928.716	-0,48%	3,915	3,863	3,922	3,909
15/01/2024	2.173.271	0,38%	3,94	3,877	3,943	3,928
12/01/2024	4.162.065	0,67%	3,90	3,90	3,946	3,91
11/01/2024	5.066.715	0,26%	3,897	3,881	3,937	3,884
10/01/2024	8.558.287	-1,68%	3,927	3,87	3,9365	3,866
09/01/2024	8.476.216	-3,08%	3,988	3,895	4,011	3,928
08/01/2024	4.704.379	1,17%	4,014	4,006	4,078	4,058
05/01/2024	8.790.861	1,44%	3,939	3,923	4,043	4,011
04/01/2024	5.745.363	2,07%	3,887	3,85	3,9565	3,954
03/01/2024	8.984.236	1,44%	3,8405	3,837	3,893	3,88
02/01/2024	4.069.195	2,85%	3,751	3,741	3,834	3,825
29/12/2023	1.720.306	0,05%	3,717	3,714	3,734	3,719
28/12/2023	3.950.693	-0,66%	3,734	3,702	3,734	3,711
27/12/2023	3.140.904	0,55%	3,712	3,702	3,747	3,7355
26/12/2023	3.159.330	-0,56%	3,744	3,708	3,755	3,723
22/12/2023	3.159.330	-0,56%	3,744	3,708	3,755	3,723
21/12/2023	5.785.677	0,40%	3,71	3,709	3,754	3,744
20/12/2023	4.350.570	-0,13%	3,741	3,697	3,741	3,729
19/12/2023	3.701.188	-0,51%	3,741	3,705	3,7495	3,734
18/12/2023	5.790.475	0,75%	3,722	3,72	3,7885	3,753
15/12/2023	8.750.873	-1,43%	3,796	3,666	3,8135	3,725
14/12/2023	10.705.032	-2,83%	3,881	3,743	3,893	3,779
13/12/2023	5.249.118	0,60%	3,873	3,854	3,901	3,889
12/12/2023	6.864.582	-1,15%	3,919	3,849	3,922	3,866
11/12/2023	5.298.950	-0,08%	3,925	3,879	3,937	3,911
08/12/2023	11.617.348	-0,48%	3,9415	3,836	3,948	3,913
07/12/2023	9.699.697	-3,81%	4,089	3,905	4,089	3,939
06/12/2023	8.164.936	-1,82%	4,179	4,095	4,194	4,096
05/12/2023	4.801.776	-0,07%	4,166	4,155	4,196	4,165
04/12/2023	4.903.900	1,17%	4,121	4,095	4,169	4,161
01/12/2023	5.125.160	-0,27%	4,147	4,112	4,169	4,112
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