CaixaBank SA (CABK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
22/05/2023	4.319.366	2,06%	3,407	3,403	3,473	3,472
19/05/2023	2.823.306	-0,28%	3,423	3,385	3,451	3,403
18/05/2023	2.775.115	0,74%	3,408	3,394	3,428	3,411
17/05/2023	3.072.629	1,44%	3,316	3,308	3,387	3,386
16/05/2023	3.047.990	-0,78%	3,346	3,329	3,363	3,331
15/05/2023	4.257.804	0,15%	3,395	3,336	3,409	3,357
12/05/2023	6.677.542	0,90%	3,35	3,343	3,377	3,352
11/05/2023	6.903.081	-0,67%	3,343	3,281	3,36	3,322
10/05/2023	4.294.418	0,23%	3,389	3,325	3,396	3,3445
09/05/2023	7.337.025	-0,51%	3,325	3,2865	3,348	3,343
08/05/2023	4.935.968	4,40%	3,258	3,237	3,376	3,366
05/05/2023	12.343.917	1,83%	3,183	3,155	3,267	3,224
04/05/2023	6.246.746	-1,28%	3,202	3,123	3,21	3,168
03/05/2023	7.933.428	-1,69%	3,293	3,193	3,303	3,209
02/05/2023	7.212.918	-2,48%	3,37	3,258	3,394	3,267
01/05/2023	9.481.113	-5,24%	3,551	3,345	3,551	3,352
28/04/2023	9.481.113	-5,24%	3,551	3,345	3,551	3,352
27/04/2023	4.591.021	2,45%	3,4465	3,429	3,55	3,5375
26/04/2023	4.267.015	-1,15%	3,468	3,38	3,4775	3,452
25/04/2023	5.196.239	-1,91%	3,501	3,468	3,5225	3,492
24/04/2023	1.860.389	-0,59%	3,553	3,532	3,578	3,56
21/04/2023	4.068.412	-1,95%	3,619	3,564	3,635	3,578
20/04/2023	8.111.604	-0,11%	3,701	3,642	3,7955	3,649
19/04/2023	4.776.249	1,28%	3,616	3,581	3,656	3,653
18/04/2023	4.474.575	2,35%	3,56	3,544	3,62	3,613
17/04/2023	5.029.205	0,07%	3,553	3,499	3,585	3,528
14/04/2023	6.497.654	2,20%	3,459	3,422	3,543	3,5255
13/04/2023	6.744.567	-0,86%	3,4855	3,367	3,509	3,452
12/04/2023	4.957.449	0,75%	3,499	3,461	3,519	3,482
11/04/2023	2.723.358	-1,40%	3,535	3,456	3,541	3,456
10/04/2023	4.433.658	-2,38%	3,42	3,42	3,511	3,493
06/04/2023	4.433.658	-2,38%	3,42	3,42	3,511	3,493
05/04/2023	6.186.166	-0,58%	3,611	3,558	3,622	3,579
04/04/2023	4.397.337	0,00%	3,624	3,591	3,655	3,60
03/04/2023	4.427.835	0,17%	3,62	3,5885	3,659	3,60
31/03/2023	6.945.046	-1,86%	3,651	3,575	3,662	3,584
30/03/2023	3.734.711	0,88%	3,655	3,613	3,678	3,652
29/03/2023	4.775.288	2,46%	3,561	3,549	3,629	3,62
28/03/2023	4.517.730	0,23%	3,58	3,504	3,592	3,533
27/03/2023	6.418.626	0,89%	3,574	3,46	3,602	3,525
24/03/2023	8.947.760	-2,76%	3,582	3,405	3,584	3,494
23/03/2023	6.557.304	-3,65%	3,663	3,591	3,732	3,593
22/03/2023	8.985.932	-2,59%	3,797	3,726	3,848	3,729
21/03/2023	10.129.689	4,84%	3,714	3,683	3,837	3,81
20/03/2023	13.277.680	3,09%	3,46	3,305	3,694	3,634
17/03/2023	9.274.001	-1,92%	3,61	3,473	3,695	3,525
16/03/2023	16.094.038	-1,99%	3,706	3,553	3,849	3,594
15/03/2023	14.854.684	-7,00%	3,908	3,624	3,929	3,634
14/03/2023	13.729.487	3,78%	3,721	3,699	3,93	3,896
13/03/2023	15.077.512	-5,77%	3,982	3,681	3,999	3,754
10/03/2023	10.775.743	-2,17%	3,901	3,871	4,009	3,984
09/03/2023	6.390.617	-0,99%	4,10	4,056	4,10	4,0725
08/03/2023	5.986.856	1,33%	4,037	4,0355	4,1215	4,113
07/03/2023	3.657.771	-1,39%	4,131	4,042	4,134	4,059
06/03/2023	4.955.739	1,50%	4,0865	4,0845	4,127	4,128
03/03/2023	3.675.647	1,78%	4,004	3,992	4,073	4,067
02/03/2023	2.550.900	0,03%	3,992	3,947	4,017	3,996
01/03/2023	3.749.343	-1,75%	4,0575	3,991	4,075	3,995
28/02/2023	5.745.633	1,70%	3,979	3,969	4,124	4,066
27/02/2023	3.703.083	1,29%	3,94	3,9295	4,017	3,998
24/02/2023	4.068.210	0,28%	3,942	3,914	3,96	3,947
23/02/2023	5.682.290	0,38%	3,927	3,8885	3,954	3,936