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

Caixabank (OP: CAIXY )

1.800 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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 (%)
Dec 30, 2022 1.250 1.260 1.250 1.250 67,557 +0.00(+0.00%)
Dec 29, 2022 1.240 1.260 1.240 1.250 53,005 +0.01(+0.81%)
Dec 28, 2022 1.244 1.260 1.230 1.240 60,619 -0.01(-0.40%)
Dec 27, 2022 1.230 1.250 1.230 1.245 36,967 +0.01(+0.40%)
Dec 23, 2022 1.230 1.260 1.230 1.240 52,817 +0.00(+0.40%)
Dec 22, 2022 1.235 1.250 1.220 1.235 35,571 +0.00(+0.24%)
Dec 21, 2022 1.240 1.250 1.230 1.232 82,060 +0.01(+0.98%)
Dec 20, 2022 1.230 1.250 1.220 1.220 116,494 +0.01(+0.83%)
Dec 19, 2022 1.190 1.210 1.190 1.210 61,662 +0.00(+0.00%)
Dec 16, 2022 1.200 1.210 1.190 1.210 133,536 +0.08(+7.08%)
Dec 15, 2022 1.130 1.150 1.130 1.130 65,670 -0.03(-2.59%)
Dec 14, 2022 1.150 1.209 1.140 1.160 91,794 +0.04(+3.57%)
Dec 13, 2022 1.134 1.134 1.110 1.120 93,518 +0.01(+0.90%)
Dec 12, 2022 1.120 1.188 1.100 1.110 55,027 -0.01(-0.89%)
Dec 09, 2022 1.100 1.200 1.100 1.120 171,195 +0.00(+0.00%)
Dec 08, 2022 1.120 1.178 1.110 1.120 83,855 +0.00(+0.00%)
Dec 07, 2022 1.200 1.200 1.110 1.120 47,196 -0.02(-1.75%)
Dec 06, 2022 1.130 1.200 1.120 1.140 57,755 +0.01(+0.88%)
Dec 05, 2022 1.145 1.210 1.130 1.130 47,624 -0.03(-2.71%)
Dec 02, 2022 1.150 1.210 1.145 1.161 33,501 +0.00(+0.17%)
Dec 01, 2022 1.155 1.170 1.140 1.159 79,429 -0.03(-2.56%)
Nov 30, 2022 1.180 1.210 1.175 1.190 59,520 -0.01(-1.20%)
Nov 29, 2022 1.230 1.240 1.170 1.204 42,986 +0.02(+2.08%)
Nov 28, 2022 1.190 1.240 1.170 1.180 205,885 -0.03(-2.48%)
Nov 25, 2022 1.190 1.257 1.180 1.210 65,822 +0.03(+2.54%)
Nov 23, 2022 1.230 1.230 1.180 1.180 51,627 +0.03(+2.61%)
Nov 22, 2022 1.140 1.210 1.140 1.150 161,789 +0.05(+4.55%)
Nov 21, 2022 1.110 1.150 1.100 1.100 117,621 -0.02(-2.22%)
Nov 18, 2022 1.120 1.150 1.110 1.125 70,834 +0.00(+0.45%)
Nov 17, 2022 1.150 1.150 1.080 1.120 766,340 +0.01(+0.91%)
Nov 16, 2022 1.150 1.150 1.080 1.110 356,977 +0.05(+4.66%)
Nov 15, 2022 1.140 1.140 1.040 1.060 156,071 +0.02(+1.97%)
Nov 14, 2022 1.050 1.060 1.040 1.040 242,545 -0.00(-0.03%)
Nov 11, 2022 1.040 1.070 1.020 1.040 106,555 +0.02(+1.99%)
Nov 10, 2022 1.030 1.150 1.007 1.020 114,491 -0.02(-1.92%)
Nov 09, 2022 1.050 1.070 1.040 1.040 201,448 -0.07(-6.22%)
Nov 08, 2022 1.079 1.150 1.050 1.109 164,436 +0.02(+1.74%)
Nov 07, 2022 1.060 1.140 1.060 1.090 306,358 +0.04(+3.81%)
Nov 04, 2022 1.050 1.060 1.030 1.050 259,262 +0.00(+0.19%)
Nov 03, 2022 1.045 1.060 1.040 1.048 125,946 -0.00(-0.19%)
Nov 02, 2022 1.075 1.090 1.050 1.050 485,944 -0.01(-0.94%)
Nov 01, 2022 1.090 1.090 1.060 1.060 579,906 -0.01(-0.93%)
Oct 31, 2022 1.050 1.090 1.050 1.070 116,342 +0.01(+0.47%)
Oct 28, 2022 1.060 1.095 1.040 1.065 166,070 -0.07(-6.41%)
Oct 27, 2022 1.120 1.150 1.120 1.138 176,562 -0.01(-1.04%)
Oct 26, 2022 1.133 1.170 1.123 1.150 130,238 +0.02(+2.22%)
Oct 25, 2022 1.110 1.140 1.110 1.125 106,428 +0.00(+0.45%)
Oct 24, 2022 1.120 1.130 1.115 1.120 380,655 +0.00(+0.00%)
Oct 21, 2022 1.095 1.120 1.062 1.120 234,227 +0.03(+2.75%)
Oct 20, 2022 1.100 1.120 1.090 1.090 322,315 +0.03(+2.83%)
Oct 19, 2022 1.100 1.100 1.040 1.060 381,274 -0.04(-3.63%)
Oct 18, 2022 1.090 1.110 1.070 1.100 302,288 +0.04(+3.76%)
Oct 17, 2022 1.070 1.120 1.060 1.060 357,589 +0.03(+2.91%)
Oct 14, 2022 1.040 1.060 1.030 1.030 598,164 -0.06(-5.50%)
Oct 13, 2022 1.035 1.090 1.030 1.090 438,496 +0.05(+4.81%)
Oct 12, 2022 1.026 1.040 1.020 1.040 469,715 +0.03(+2.97%)
Oct 11, 2022 1.020 1.050 1.010 1.010 420,222 -0.04(-3.81%)
Oct 10, 2022 1.059 1.059 1.040 1.050 441,356 +0.00(+0.00%)
Oct 07, 2022 1.050 1.060 1.048 1.050 700,508 -0.00(-0.38%)
Oct 06, 2022 1.060 1.070 1.040 1.054 324,795 -0.04(-3.30%)
Oct 05, 2022 1.110 1.110 1.063 1.090 452,570 +0.01(+0.93%)
Oct 04, 2022 1.090 1.100 1.080 1.080 209,271 +0.05(+4.35%)
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.