Caixabank

CABK
🏛️ spain →
9.09
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 2.40 2.43 2.40 2.41 7.0M
2021-12-29 2.40 2.41 2.38 2.40 7.0M
2021-12-28 2.38 2.40 2.37 2.40 4.6M
2021-12-27 2.34 2.38 2.34 2.37 5.8M
2021-12-23 2.30 2.37 2.30 2.36 8.0M
2021-12-22 2.28 2.31 2.27 2.30 6.3M
2021-12-21 2.28 2.30 2.27 2.29 13.3M
2021-12-20 2.24 2.28 2.22 2.25 9.4M
2021-12-17 2.29 2.31 2.26 2.28 17.5M
2021-12-16 2.32 2.35 2.30 2.31 10.8M
2021-12-15 2.34 2.34 2.29 2.29 9.6M
2021-12-14 2.30 2.35 2.28 2.33 7.2M
2021-12-13 2.30 2.34 2.28 2.29 8.3M
2021-12-10 2.31 2.33 2.29 2.30 8.9M
2021-12-09 2.34 2.36 2.33 2.33 5.8M
2021-12-08 2.35 2.40 2.33 2.35 17.2M
2021-12-07 2.37 2.38 2.33 2.37 11.3M
2021-12-06 2.31 2.35 2.30 2.35 5.4M
2021-12-03 2.34 2.34 2.28 2.30 9.1M
2021-12-02 2.29 2.33 2.28 2.32 11.8M
2021-12-01 2.28 2.35 2.28 2.32 13.1M
2021-11-30 2.25 2.30 2.23 2.27 21.6M
2021-11-29 2.32 2.34 2.28 2.29 14.6M
2021-11-26 2.32 2.34 2.28 2.29 17.5M
2021-11-25 2.41 2.43 2.38 2.41 9.2M
2021-11-24 2.41 2.44 2.40 2.40 14.7M
2021-11-23 2.39 2.42 2.38 2.41 9.5M
2021-11-22 2.38 2.41 2.36 2.40 11.8M
2021-11-19 2.48 2.50 2.37 2.37 19.1M
2021-11-18 2.48 2.51 2.46 2.47 10.2M
2021-11-17 2.50 2.51 2.48 2.49 12.1M
2021-11-16 2.50 2.51 2.49 2.50 8.3M
2021-11-15 2.49 2.53 2.48 2.51 8.7M
2021-11-12 2.50 2.52 2.49 2.50 7.5M
2021-11-11 2.52 2.54 2.50 2.51 8.8M
2021-11-10 2.50 2.53 2.50 2.52 10.6M
2021-11-09 2.47 2.50 2.46 2.49 15.0M
2021-11-08 2.49 2.50 2.47 2.47 8.8M
2021-11-05 2.46 2.53 2.46 2.51 10.4M
2021-11-04 2.52 2.52 2.47 2.47 15.3M
2021-11-03 2.51 2.52 2.48 2.51 16.2M
2021-11-02 2.47 2.52 2.46 2.50 11.5M
2021-11-01 2.49 2.51 2.47 2.49 19.3M
2021-10-29 2.50 2.57 2.46 2.49 24.9M
2021-10-28 2.54 2.60 2.51 2.60 16.9M
2021-10-27 2.60 2.60 2.53 2.55 10.4M
2021-10-26 2.60 2.62 2.59 2.60 7.4M
2021-10-25 2.55 2.64 2.55 2.61 13.5M
2021-10-22 2.55 2.57 2.50 2.54 9.0M
2021-10-21 2.62 2.62 2.55 2.55 14.1M
2021-10-20 2.64 2.66 2.61 2.63 8.0M
2021-10-19 2.63 2.66 2.62 2.64 7.0M
2021-10-18 2.66 2.68 2.62 2.62 9.0M
2021-10-15 2.65 2.68 2.65 2.66 11.0M
2021-10-14 2.64 2.67 2.60 2.63 11.7M
2021-10-13 2.73 2.73 2.60 2.62 15.6M
2021-10-12 2.68 2.74 2.64 2.74 12.4M
2021-10-11 2.71 2.75 2.69 2.71 9.4M
2021-10-08 2.73 2.76 2.71 2.72 8.2M
2021-10-07 2.71 2.76 2.69 2.73 12.5M
2021-10-06 2.69 2.70 2.64 2.69 13.2M
2021-10-05 2.63 2.71 2.62 2.70 8.7M
2021-10-04 2.64 2.66 2.59 2.61 10.4M
2021-10-01 2.65 2.66 2.61 2.64 10.6M
2021-09-30 2.72 2.73 2.67 2.68 11.2M
2021-09-29 2.67 2.71 2.65 2.71 9.5M
2021-09-28 2.75 2.78 2.65 2.65 14.9M
2021-09-27 2.67 2.75 2.66 2.75 13.9M
2021-09-24 2.61 2.66 2.61 2.65 7.0M
2021-09-23 2.61 2.64 2.60 2.64 7.8M
2021-09-22 2.53 2.59 2.52 2.59 10.4M
2021-09-21 2.52 2.55 2.50 2.51 16.4M
2021-09-20 2.55 2.55 2.46 2.48 13.1M
2021-09-17 2.60 2.63 2.57 2.59 26.0M
2021-09-16 2.58 2.60 2.57 2.58 12.4M
2021-09-15 2.58 2.61 2.55 2.57 15.0M
2021-09-14 2.64 2.65 2.59 2.59 5.7M
2021-09-13 2.60 2.64 2.58 2.64 6.3M
2021-09-10 2.63 2.64 2.58 2.58 9.5M
2021-09-09 2.61 2.65 2.56 2.62 10.2M
2021-09-08 2.68 2.68 2.60 2.62 12.0M
2021-09-07 2.64 2.70 2.64 2.70 12.1M
2021-09-06 2.66 2.67 2.64 2.65 3.9M
2021-09-03 2.66 2.68 2.63 2.64 9.9M
2021-09-02 2.69 2.71 2.65 2.67 11.3M
2021-09-01 2.66 2.70 2.65 2.69 10.4M
2021-08-31 2.63 2.64 2.59 2.63 10.9M
2021-08-30 2.65 2.66 2.61 2.62 3.3M
2021-08-27 2.64 2.66 2.62 2.65 4.9M
2021-08-26 2.65 2.67 2.63 2.64 5.4M
2021-08-25 2.61 2.66 2.60 2.66 7.0M
2021-08-24 2.62 2.62 2.58 2.61 3.9M
2021-08-23 2.59 2.62 2.59 2.61 4.3M
2021-08-20 2.57 2.58 2.53 2.57 7.6M
2021-08-19 2.57 2.61 2.56 2.57 6.5M
2021-08-18 2.57 2.63 2.57 2.63 5.9M
2021-08-17 2.59 2.61 2.57 2.57 7.7M
2021-08-16 2.62 2.65 2.61 2.61 7.6M
2021-08-13 2.64 2.66 2.63 2.65 10.8M
2021-08-12 2.65 2.66 2.63 2.64 6.7M
2021-08-11 2.65 2.66 2.63 2.65 6.0M
2021-08-10 2.63 2.65 2.61 2.64 6.6M
2021-08-09 2.64 2.65 2.61 2.64 6.8M
2021-08-06 2.56 2.65 2.55 2.65 13.3M
2021-08-05 2.54 2.58 2.53 2.57 6.5M
2021-08-04 2.57 2.57 2.52 2.56 7.0M
2021-08-03 2.54 2.60 2.52 2.56 11.1M
2021-08-02 2.53 2.55 2.50 2.51 15.3M
2021-07-30 2.63 2.63 2.46 2.51 17.4M
2021-07-29 2.56 2.65 2.56 2.61 14.0M
2021-07-28 2.59 2.60 2.54 2.55 12.2M
2021-07-27 2.56 2.58 2.54 2.58 9.9M
2021-07-26 2.52 2.59 2.51 2.58 13.4M
2021-07-23 2.50 2.55 2.49 2.53 8.9M
2021-07-22 2.52 2.55 2.48 2.49 11.8M
2021-07-21 2.40 2.50 2.40 2.49 15.2M
2021-07-20 2.39 2.42 2.35 2.39 11.6M
2021-07-19 2.43 2.44 2.36 2.37 12.3M
2021-07-16 2.51 2.54 2.43 2.44 8.9M
2021-07-15 2.49 2.52 2.48 2.50 7.2M
2021-07-14 2.52 2.54 2.50 2.50 11.9M
2021-07-13 2.57 2.58 2.49 2.51 9.7M
2021-07-12 2.57 2.58 2.52 2.57 5.6M
2021-07-09 2.49 2.56 2.48 2.56 10.2M
2021-07-08 2.50 2.50 2.46 2.48 9.6M
2021-07-07 2.53 2.56 2.49 2.52 12.3M
2021-07-06 2.60 2.60 2.51 2.53 11.5M
2021-07-05 2.57 2.61 2.55 2.61 6.7M
2021-07-02 2.64 2.64 2.55 2.56 11.2M
2021-07-01 2.61 2.64 2.58 2.61 8.9M
2021-06-30 2.60 2.62 2.56 2.59 9.8M
2021-06-29 2.59 2.64 2.58 2.61 6.7M
2021-06-28 2.65 2.66 2.58 2.58 9.9M
2021-06-25 2.65 2.66 2.62 2.65 7.3M
2021-06-24 2.62 2.65 2.60 2.64 6.3M
2021-06-23 2.63 2.65 2.60 2.60 7.4M
2021-06-22 2.64 2.65 2.59 2.62 8.6M
2021-06-21 2.58 2.62 2.54 2.62 17.6M
2021-06-18 2.69 2.71 2.59 2.59 52.3M
2021-06-17 2.72 2.79 2.70 2.70 16.1M
2021-06-16 2.80 2.80 2.70 2.72 12.3M
2021-06-15 2.81 2.81 2.76 2.78 6.5M
2021-06-14 2.77 2.82 2.77 2.80 7.3M
2021-06-11 2.77 2.77 2.75 2.77 6.2M
2021-06-10 2.79 2.83 2.77 2.78 7.0M
2021-06-09 2.81 2.83 2.78 2.78 18.4M
2021-06-08 2.85 2.86 2.81 2.81 20.6M
2021-06-07 2.82 2.87 2.82 2.86 12.5M
2021-06-04 2.87 2.87 2.82 2.82 11.5M
2021-06-03 2.86 2.88 2.85 2.86 7.4M
2021-06-02 2.85 2.88 2.84 2.87 16.6M
2021-06-01 2.83 2.87 2.82 2.85 30.1M
2021-05-31 2.85 2.85 2.81 2.81 6.4M
2021-05-28 2.85 2.85 2.81 2.84 15.2M
2021-05-27 2.78 2.85 2.78 2.85 30.1M
2021-05-26 2.82 2.83 2.75 2.79 35.1M
2021-05-25 2.80 2.85 2.78 2.83 64.7M
2021-05-24 2.83 2.85 2.77 2.79 72.4M
2021-05-21 2.77 2.84 2.76 2.83 13.9M
2021-05-20 2.80 2.81 2.74 2.77 10.3M
2021-05-19 2.84 2.90 2.78 2.80 20.8M
2021-05-18 2.87 2.88 2.84 2.85 32.2M
2021-05-17 2.84 2.88 2.83 2.85 10.1M
2021-05-14 2.82 2.85 2.80 2.84 10.6M
2021-05-13 2.76 2.79 2.74 2.79 31.2M
2021-05-12 2.75 2.82 2.74 2.79 35.6M
2021-05-11 2.75 2.77 2.73 2.75 73.9M
2021-05-10 2.71 2.79 2.70 2.78 73.6M
2021-05-07 2.68 2.70 2.65 2.69 35.4M
2021-05-06 2.70 2.71 2.60 2.67 19.5M
2021-05-05 2.70 2.72 2.67 2.70 8.9M
2021-05-04 2.68 2.74 2.67 2.67 11.7M
2021-05-03 2.67 2.70 2.66 2.68 9.3M
2021-04-30 2.66 2.69 2.64 2.67 11.4M
2021-04-29 2.63 2.69 2.60 2.66 15.7M
2021-04-28 2.62 2.64 2.58 2.62 11.8M
2021-04-27 2.56 2.62 2.53 2.61 11.8M
2021-04-26 2.50 2.55 2.47 2.55 18.9M
2021-04-23 2.52 2.54 2.48 2.50 11.2M
2021-04-22 2.55 2.56 2.50 2.54 9.2M
2021-04-21 2.52 2.56 2.48 2.52 14.3M
2021-04-20 2.60 2.60 2.49 2.50 11.5M
2021-04-19 2.55 2.61 2.52 2.59 12.3M
2021-04-16 2.55 2.58 2.53 2.56 11.3M
2021-04-15 2.59 2.60 2.54 2.54 8.6M
2021-04-14 2.56 2.59 2.54 2.59 7.4M
2021-04-13 2.61 2.62 2.54 2.56 17.5M
2021-04-12 2.58 2.63 2.56 2.60 7.1M
2021-04-09 2.59 2.60 2.56 2.59 8.1M
2021-04-08 2.63 2.64 2.55 2.58 11.9M
2021-04-07 2.62 2.62 2.58 2.62 12.5M
2021-04-06 2.62 2.64 2.58 2.60 14.8M
2021-04-01 2.60 2.60 2.56 2.60 36.7M
2021-03-31 2.69 2.70 2.64 2.64 90.8M
2021-03-30 2.63 2.70 2.61 2.69 14.2M
2021-03-29 2.60 2.66 2.56 2.59 23.7M
2021-03-26 2.59 2.64 2.54 2.61 50.7M
2021-03-25 2.60 2.60 2.50 2.55 13.0M
2021-03-24 2.54 2.60 2.49 2.60 14.8M
2021-03-23 2.52 2.58 2.50 2.56 7.6M
2021-03-22 2.54 2.56 2.51 2.52 7.3M
2021-03-19 2.61 2.64 2.55 2.57 17.5M
2021-03-18 2.60 2.68 2.60 2.65 13.5M
2021-03-17 2.56 2.62 2.55 2.57 13.6M
2021-03-16 2.52 2.56 2.51 2.56 18.8M
2021-03-15 2.52 2.56 2.48 2.50 14.0M
2021-03-12 2.45 2.51 2.42 2.51 10.8M
2021-03-11 2.52 2.52 2.40 2.45 17.3M
2021-03-10 2.49 2.54 2.47 2.50 13.2M
2021-03-09 2.55 2.56 2.44 2.49 14.5M
2021-03-08 2.50 2.55 2.50 2.54 11.6M
2021-03-05 2.50 2.54 2.45 2.47 13.5M
2021-03-04 2.49 2.53 2.48 2.49 8.6M
2021-03-03 2.51 2.55 2.48 2.52 10.4M
2021-03-02 2.43 2.53 2.43 2.50 11.9M
2021-03-01 2.43 2.46 2.42 2.44 8.8M
2021-02-26 2.44 2.47 2.39 2.41 16.5M
2021-02-25 2.44 2.53 2.43 2.49 14.6M
2021-02-24 2.39 2.43 2.39 2.42 7.8M
2021-02-23 2.35 2.41 2.34 2.41 12.3M
2021-02-22 2.35 2.36 2.32 2.34 7.9M
2021-02-19 2.33 2.36 2.32 2.35 11.8M
2021-02-18 2.33 2.36 2.30 2.31 10.7M
2021-02-17 2.32 2.36 2.31 2.34 10.7M
2021-02-16 2.31 2.33 2.28 2.32 8.0M
2021-02-15 2.29 2.31 2.27 2.31 9.8M
2021-02-12 2.23 2.25 2.20 2.25 12.0M
2021-02-11 2.22 2.24 2.21 2.23 7.4M
2021-02-10 2.22 2.25 2.20 2.24 12.5M
2021-02-09 2.21 2.22 2.18 2.20 14.1M
2021-02-08 2.23 2.25 2.20 2.22 10.1M
2021-02-05 2.18 2.22 2.16 2.19 14.6M
2021-02-04 2.14 2.18 2.13 2.18 13.2M
2021-02-03 2.18 2.18 2.12 2.14 11.9M
2021-02-02 2.08 2.13 2.04 2.13 16.3M
2021-02-01 2.13 2.13 2.05 2.06 14.9M
2021-01-29 2.05 2.12 2.02 2.09 21.7M
2021-01-28 1.95 2.03 1.94 2.02 14.9M
2021-01-27 2.00 2.02 1.93 1.95 10.9M
2021-01-26 2.00 2.03 1.99 2.01 8.7M
2021-01-25 2.07 2.09 1.99 1.99 11.7M
2021-01-22 2.11 2.13 2.05 2.05 27.5M
2021-01-21 2.15 2.18 2.12 2.14 12.2M
2021-01-20 2.18 2.20 2.11 2.14 14.8M
2021-01-19 2.26 2.28 2.18 2.20 17.0M
2021-01-18 2.22 2.24 2.21 2.23 7.6M
2021-01-15 2.33 2.34 2.21 2.22 15.5M
2021-01-14 2.35 2.36 2.33 2.34 21.3M
2021-01-13 2.35 2.37 2.34 2.34 9.6M
2021-01-12 2.32 2.38 2.31 2.36 12.4M
2021-01-11 2.32 2.36 2.28 2.30 14.1M
2021-01-08 2.37 2.37 2.32 2.34 13.9M
2021-01-07 2.27 2.36 2.22 2.34 22.0M
2021-01-06 2.16 2.29 2.16 2.26 13.7M
2021-01-05 2.12 2.15 2.11 2.13 6.4M
2021-01-04 2.12 2.15 2.09 2.13 8.3M