CaixaBank SA (CABK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
13/07/2023	3.603.620	0,13%	3,8045	3,785	3,835	3,817
12/07/2023	4.238.082	1,01%	3,802	3,782	3,832	3,82
11/07/2023	4.278.262	2,74%	3,698	3,692	3,787	3,782
10/07/2023	2.324.222	-0,11%	3,682	3,672	3,7155	3,689
07/07/2023	2.804.295	1,10%	3,67	3,648	3,716	3,693
06/07/2023	4.744.631	-0,43%	3,64	3,633	3,69	3,67
05/07/2023	6.545.938	-0,69%	3,704	3,6595	3,724	3,686
04/07/2023	6.285.758	-2,74%	3,831	3,704	3,838	3,7115
03/07/2023	4.213.750	0,79%	3,7705	3,77	3,827	3,821
30/06/2023	3.387.194	0,37%	3,793	3,785	3,832	3,791
29/06/2023	3.255.445	1,94%	3,727	3,725	3,789	3,777
28/06/2023	6.450.398	-0,62%	3,731	3,663	3,753	3,705
27/06/2023	4.547.553	2,65%	3,678	3,668	3,737	3,723
26/06/2023	4.898.272	-0,73%	3,648	3,5715	3,6485	3,627
23/06/2023	3.728.134	-1,47%	3,686	3,6275	3,702	3,6535
22/06/2023	4.216.197	-1,83%	3,739	3,6895	3,739	3,708
21/06/2023	5.459.169	2,22%	3,7195	3,716	3,819	3,784
20/06/2023	3.425.183	-1,11%	3,739	3,70	3,764	3,702
19/06/2023	5.567.742	-0,39%	3,74	3,734	3,781	3,7435
16/06/2023	4.986.937	1,62%	3,697	3,6925	3,80	3,758
15/06/2023	3.561.569	1,20%	3,643	3,633	3,70	3,698
14/06/2023	4.118.022	1,56%	3,599	3,58	3,6785	3,654
13/06/2023	2.781.194	-0,50%	3,62	3,5485	3,62	3,595
12/06/2023	3.149.630	0,36%	3,611	3,577	3,635	3,613
09/06/2023	4.552.169	-1,56%	3,643	3,571	3,652	3,60
08/06/2023	3.666.359	1,02%	3,636	3,635	3,684	3,657
07/06/2023	2.037.287	0,33%	3,616	3,582	3,635	3,62
06/06/2023	2.474.043	-0,07%	3,588	3,57	3,609	3,608
05/06/2023	2.868.231	-0,58%	3,632	3,598	3,689	3,61
02/06/2023	3.773.099	2,34%	3,565	3,563	3,644	3,631
01/06/2023	5.744.182	3,50%	3,461	3,461	3,566	3,548
31/05/2023	1.044.046	-0,24%	3,499	3,49	3,549	3,427
30/05/2023	4.788.256	-0,92%	3,55	3,532	3,641	3,537
29/05/2023	2.406.327	-0,22%	3,598	3,5105	3,616	3,566
26/05/2023	4.252.274	1,79%	3,519	3,488	3,578	3,574
25/05/2023	4.567.271	0,78%	3,52	3,469	3,54	3,507
24/05/2023	3.661.666	-0,66%	3,484	3,4295	3,491	3,478
23/05/2023	3.230.213	0,84%	3,485	3,4585	3,504	3,501