Caixabank ADR

CAIXY
🏛️ usa →
3.48
Last Update: 2025-09-30
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
2022-12-30 1.25 1.26 1.25 1.25 0.1M
2022-12-29 1.24 1.26 1.24 1.25 0.1M
2022-12-28 1.24 1.26 1.23 1.24 0.1M
2022-12-27 1.23 1.25 1.23 1.25 0.0M
2022-12-23 1.23 1.26 1.23 1.24 0.1M
2022-12-22 1.24 1.25 1.22 1.24 0.0M
2022-12-21 1.24 1.25 1.23 1.23 0.1M
2022-12-20 1.23 1.25 1.22 1.22 0.1M
2022-12-19 1.19 1.21 1.19 1.21 0.1M
2022-12-16 1.20 1.21 1.19 1.21 0.1M
2022-12-15 1.13 1.15 1.13 1.13 0.1M
2022-12-14 1.15 1.21 1.14 1.16 0.1M
2022-12-13 1.13 1.13 1.11 1.12 0.1M
2022-12-12 1.12 1.19 1.10 1.11 0.1M
2022-12-09 1.10 1.20 1.10 1.12 0.2M
2022-12-08 1.12 1.18 1.11 1.12 0.1M
2022-12-07 1.20 1.20 1.11 1.12 0.0M
2022-12-06 1.13 1.20 1.12 1.14 0.1M
2022-12-05 1.21 1.21 1.13 1.13 0.0M
2022-12-02 1.15 1.21 1.15 1.16 0.0M
2022-12-01 1.16 1.17 1.14 1.16 0.1M
2022-11-30 1.18 1.21 1.18 1.19 0.1M
2022-11-29 1.23 1.24 1.17 1.20 0.0M
2022-11-28 1.19 1.24 1.17 1.18 0.2M
2022-11-25 1.19 1.26 1.18 1.21 0.1M
2022-11-23 1.23 1.23 1.18 1.18 0.1M
2022-11-22 1.14 1.21 1.14 1.15 0.2M
2022-11-21 1.11 1.15 1.10 1.10 0.1M
2022-11-18 1.12 1.15 1.11 1.12 0.1M
2022-11-17 1.15 1.15 1.08 1.12 0.8M
2022-11-16 1.15 1.15 1.08 1.11 0.4M
2022-11-15 1.14 1.14 1.04 1.06 0.2M
2022-11-14 1.05 1.06 1.04 1.04 0.2M
2022-11-11 1.04 1.07 1.02 1.06 0.1M
2022-11-10 1.03 1.15 1.01 1.02 0.1M
2022-11-09 1.05 1.07 1.04 1.04 0.2M
2022-11-08 1.08 1.15 1.05 1.11 0.2M
2022-11-07 1.06 1.14 1.06 1.09 0.3M
2022-11-04 1.05 1.06 1.03 1.05 0.3M
2022-11-03 1.04 1.06 1.04 1.05 0.1M
2022-11-02 1.07 1.09 1.05 1.05 0.5M
2022-11-01 1.09 1.09 1.06 1.06 0.6M
2022-10-31 1.05 1.09 1.05 1.07 0.1M
2022-10-28 1.06 1.09 1.04 1.06 0.2M
2022-10-27 1.13 1.15 1.12 1.14 0.2M
2022-10-26 1.13 1.17 1.12 1.15 0.1M
2022-10-25 1.11 1.14 1.11 1.12 0.1M
2022-10-24 1.12 1.13 1.11 1.12 0.4M
2022-10-21 1.09 1.12 1.06 1.12 0.2M
2022-10-20 1.10 1.12 1.09 1.09 0.3M
2022-10-19 1.10 1.10 1.04 1.06 0.4M
2022-10-18 1.09 1.11 1.07 1.10 0.3M
2022-10-17 1.07 1.12 1.06 1.06 0.4M
2022-10-14 1.04 1.06 1.03 1.03 0.6M
2022-10-13 1.03 1.09 1.03 1.09 0.4M
2022-10-12 1.03 1.04 1.02 1.04 0.5M
2022-10-11 1.03 1.05 1.01 1.01 0.4M
2022-10-10 1.06 1.06 1.04 1.05 0.4M
2022-10-07 1.05 1.06 1.05 1.05 0.7M
2022-10-06 1.06 1.07 1.04 1.05 0.3M
2022-10-05 1.11 1.11 1.06 1.09 0.5M
2022-10-04 1.08 1.10 1.08 1.08 0.2M
2022-10-03 1.03 1.05 1.02 1.03 0.7M
2022-09-30 1.04 1.04 1.00 1.00 0.9M
2022-09-29 1.01 1.05 1.01 1.05 0.3M
2022-09-28 1.03 1.09 1.02 1.04 0.5M
2022-09-27 1.02 1.12 1.01 1.05 1.0M
2022-09-26 1.05 1.07 1.03 1.04 0.7M
2022-09-23 1.07 1.13 1.06 1.06 0.5M
2022-09-22 1.13 1.13 1.11 1.11 0.9M
2022-09-21 1.13 1.13 1.07 1.07 2.7M
2022-09-20 1.13 1.19 1.11 1.13 0.2M
2022-09-19 1.12 1.19 1.12 1.12 0.7M
2022-09-16 1.12 1.14 1.11 1.11 2.8M
2022-09-15 1.12 1.17 1.12 1.14 0.3M
2022-09-14 1.10 1.10 1.08 1.10 0.8M
2022-09-13 1.08 1.10 1.06 1.06 0.2M
2022-09-12 1.12 1.13 1.11 1.11 0.5M
2022-09-09 1.07 1.07 1.05 1.06 0.2M
2022-09-08 0.98 1.05 0.98 1.00 0.2M
2022-09-07 0.93 0.97 0.93 0.96 0.2M
2022-09-06 0.94 0.99 0.92 0.93 0.4M
2022-09-02 0.95 1.01 0.92 0.93 0.7M
2022-09-01 0.97 0.98 0.92 0.93 0.4M
2022-08-31 0.94 0.96 0.94 0.94 0.9M
2022-08-30 0.92 1.00 0.91 0.91 0.4M
2022-08-29 0.91 0.98 0.89 0.91 0.8M
2022-08-26 0.93 0.93 0.89 0.89 0.2M
2022-08-25 0.93 0.93 0.91 0.91 0.6M
2022-08-24 0.92 1.00 0.91 0.92 0.1M
2022-08-23 0.92 0.93 0.91 0.91 0.3M
2022-08-22 0.93 0.93 0.92 0.92 0.6M
2022-08-19 0.94 0.95 0.94 0.94 0.8M
2022-08-18 0.99 0.99 0.96 0.96 3.8M
2022-08-17 0.97 1.00 0.97 0.97 0.2M
2022-08-16 0.99 0.99 0.98 0.98 0.2M
2022-08-15 0.96 1.04 0.95 0.97 0.1M
2022-08-12 1.00 1.00 0.97 0.99 0.2M
2022-08-11 0.99 0.99 0.97 0.99 0.2M
2022-08-10 0.99 0.99 0.97 0.98 0.1M
2022-08-09 0.98 1.00 0.97 0.97 0.2M
2022-08-08 0.98 0.99 0.97 0.98 0.5M
2022-08-05 0.96 1.03 0.96 0.96 0.5M
2022-08-04 0.93 0.98 0.93 0.94 0.1M
2022-08-03 0.95 1.00 0.94 0.95 0.3M
2022-08-02 0.98 0.98 0.96 0.96 0.6M
2022-08-01 0.95 1.03 0.93 0.93 0.6M
2022-07-29 0.94 1.04 0.93 0.94 0.3M
2022-07-28 0.94 1.00 0.92 0.93 0.5M
2022-07-27 0.95 1.00 0.95 0.96 0.7M
2022-07-26 0.93 0.95 0.92 0.92 0.7M
2022-07-25 0.94 1.01 0.92 0.93 0.5M
2022-07-22 0.92 0.98 0.90 0.90 0.3M
2022-07-21 0.94 1.00 0.92 0.94 0.4M
2022-07-20 0.92 0.94 0.91 0.93 0.4M
2022-07-19 0.94 0.95 0.93 0.94 0.8M
2022-07-18 0.86 0.88 0.85 0.86 1.2M
2022-07-15 0.85 0.94 0.84 0.87 0.7M
2022-07-14 0.86 0.86 0.82 0.84 0.5M
2022-07-13 0.87 0.87 0.85 0.85 0.5M
2022-07-12 0.86 0.88 0.84 0.84 0.6M
2022-07-11 0.95 0.96 0.93 0.94 0.7M
2022-07-08 0.96 1.00 0.96 0.97 0.3M
2022-07-07 1.00 1.02 0.96 0.97 0.2M
2022-07-06 0.94 0.96 0.92 0.92 0.4M
2022-07-05 1.02 1.10 1.00 1.02 0.6M
2022-07-01 1.09 1.12 1.08 1.12 0.2M
2022-06-30 1.08 1.19 1.08 1.12 0.1M
2022-06-29 1.16 1.20 1.14 1.14 0.5M
2022-06-28 1.15 1.17 1.14 1.14 0.2M
2022-06-27 1.20 1.20 1.14 1.14 0.4M
2022-06-24 1.14 1.15 1.13 1.15 0.4M
2022-06-23 1.17 1.17 1.11 1.11 1.7M
2022-06-22 1.19 1.21 1.18 1.20 4.2M
2022-06-21 1.21 1.22 1.20 1.20 0.4M
2022-06-17 1.20 1.20 1.13 1.13 0.2M
2022-06-16 1.09 1.19 1.09 1.12 0.6M
2022-06-15 1.10 1.12 1.07 1.10 0.3M
2022-06-14 1.06 1.08 1.05 1.06 0.4M
2022-06-13 1.06 1.08 1.04 1.04 0.3M
2022-06-10 1.08 1.10 1.07 1.07 0.2M
2022-06-09 1.18 1.19 1.15 1.15 0.1M
2022-06-08 1.18 1.20 1.17 1.17 0.3M
2022-06-07 1.17 1.19 1.17 1.17 0.5M
2022-06-06 1.18 1.20 1.16 1.16 0.9M
2022-06-03 1.17 1.17 1.14 1.14 3.6M
2022-06-02 1.15 1.18 1.15 1.17 0.2M
2022-06-01 1.16 1.17 1.15 1.15 0.2M
2022-05-31 1.15 1.16 1.14 1.14 0.1M
2022-05-27 1.16 1.16 1.14 1.15 0.2M
2022-05-26 1.15 1.17 1.15 1.16 0.3M
2022-05-25 1.13 1.16 1.13 1.15 1.8M
2022-05-24 1.11 1.14 1.11 1.14 0.7M
2022-05-23 1.09 1.11 1.08 1.10 0.5M
2022-05-20 1.05 1.07 1.02 1.04 3.4M
2022-05-19 1.04 1.07 1.03 1.05 0.4M
2022-05-18 1.04 1.04 1.00 1.01 0.2M
2022-05-17 1.03 1.04 1.02 1.02 0.3M
2022-05-16 0.96 0.99 0.94 0.97 0.5M
2022-05-13 0.98 0.98 0.94 0.96 0.2M
2022-05-12 0.92 1.00 0.92 0.93 0.3M
2022-05-11 1.00 1.01 0.97 0.97 0.3M
2022-05-10 1.01 1.02 0.98 1.00 0.4M
2022-05-09 1.00 1.02 0.95 0.95 0.3M
2022-05-06 1.00 1.01 0.98 0.98 0.3M
2022-05-05 1.03 1.04 1.00 1.02 0.2M
2022-05-04 1.03 1.10 1.02 1.05 0.2M
2022-05-03 1.05 1.07 1.04 1.04 0.3M
2022-05-02 1.02 1.03 0.97 1.01 0.5M
2022-04-29 1.03 1.03 1.00 1.00 0.4M
2022-04-28 0.97 1.00 0.96 0.99 0.6M
2022-04-27 0.99 1.00 0.96 0.96 0.2M
2022-04-26 1.02 1.02 0.97 0.99 0.3M
2022-04-25 1.04 1.06 1.02 1.06 0.5M
2022-04-22 1.06 1.07 1.04 1.04 0.2M
2022-04-21 1.10 1.10 1.06 1.06 0.5M
2022-04-20 1.08 1.09 1.07 1.07 0.2M
2022-04-19 1.08 1.08 1.03 1.04 0.4M
2022-04-18 1.04 1.11 1.02 1.03 1.9M
2022-04-14 1.06 1.16 1.03 1.08 10.4M
2022-04-13 1.09 1.15 1.09 1.13 0.2M
2022-04-12 1.13 1.14 1.09 1.12 0.2M
2022-04-11 1.13 1.18 1.13 1.14 0.3M
2022-04-08 1.15 1.18 1.11 1.16 0.2M
2022-04-07 1.13 1.15 1.12 1.14 0.3M
2022-04-06 1.12 1.13 1.09 1.09 0.1M
2022-04-05 1.10 1.13 1.10 1.12 0.2M
2022-04-04 1.13 1.16 1.10 1.12 0.2M
2022-04-01 1.15 1.16 1.12 1.16 0.2M
2022-03-31 1.11 1.14 1.10 1.11 0.2M
2022-03-30 1.13 1.15 1.12 1.12 0.2M
2022-03-29 1.11 1.16 1.11 1.15 0.2M
2022-03-28 1.08 1.08 1.01 1.05 1.5M
2022-03-25 1.08 1.10 1.06 1.06 0.3M
2022-03-24 1.06 1.10 1.06 1.10 0.1M
2022-03-23 1.10 1.11 1.07 1.08 0.1M
2022-03-22 1.14 1.17 1.10 1.14 0.9M
2022-03-21 1.11 1.17 1.10 1.14 0.4M
2022-03-18 1.11 1.15 1.10 1.11 0.3M
2022-03-17 1.12 1.20 1.12 1.16 0.7M
2022-03-16 1.14 1.18 1.12 1.18 0.3M
2022-03-15 1.07 1.13 1.06 1.07 0.7M
2022-03-14 1.09 1.09 1.05 1.06 0.9M
2022-03-11 1.10 1.10 1.00 1.05 0.9M
2022-03-10 1.05 1.06 1.00 1.04 0.6M
2022-03-09 1.03 1.07 0.99 1.01 0.4M
2022-03-08 0.93 0.99 0.93 0.94 0.9M
2022-03-07 0.88 0.93 0.85 0.90 1.0M
2022-03-04 0.93 0.96 0.91 0.94 0.5M
2022-03-03 0.98 1.04 0.98 0.99 0.5M
2022-03-02 1.01 1.04 1.01 1.02 0.4M
2022-03-01 1.02 1.03 0.98 1.01 0.5M
2022-02-28 1.05 1.07 1.03 1.05 0.5M
2022-02-25 1.09 1.14 1.08 1.12 0.9M
2022-02-24 1.02 1.12 1.02 1.05 0.9M
2022-02-23 1.12 1.13 1.10 1.12 0.7M
2022-02-22 1.14 1.17 1.13 1.14 0.6M
2022-02-18 1.17 1.22 1.16 1.18 0.8M
2022-02-17 1.17 1.19 1.16 1.19 0.2M
2022-02-16 1.18 1.21 1.18 1.20 0.5M
2022-02-15 1.21 1.22 1.19 1.20 2.3M
2022-02-14 1.21 1.23 1.18 1.18 0.7M
2022-02-11 1.25 1.25 1.22 1.24 0.7M
2022-02-10 1.26 1.27 1.25 1.27 0.2M
2022-02-09 1.25 1.27 1.22 1.25 0.5M
2022-02-08 1.27 1.28 1.21 1.22 7.7M
2022-02-07 1.22 1.24 1.21 1.22 0.5M
2022-02-04 1.21 1.24 1.21 1.23 0.4M
2022-02-03 1.11 1.17 1.11 1.16 0.1M
2022-02-02 1.10 1.11 1.08 1.10 0.2M
2022-02-01 1.07 1.10 1.07 1.09 0.3M
2022-01-31 1.10 1.10 1.04 1.06 0.3M
2022-01-28 1.08 1.10 1.06 1.07 0.3M
2022-01-27 1.06 1.08 1.05 1.07 0.2M
2022-01-26 1.03 1.07 1.03 1.04 0.6M
2022-01-25 1.01 1.07 0.99 1.03 0.4M
2022-01-24 0.99 1.04 0.98 1.01 0.5M
2022-01-21 1.04 1.09 1.02 1.02 0.5M
2022-01-20 1.02 1.05 1.02 1.03 0.4M
2022-01-19 1.04 1.06 1.03 1.05 0.9M
2022-01-18 1.11 1.11 1.04 1.06 0.7M
2022-01-14 1.06 1.09 1.05 1.08 0.6M
2022-01-13 1.04 1.06 1.04 1.04 0.5M
2022-01-12 1.01 1.05 1.01 1.03 0.6M
2022-01-11 0.99 1.04 0.99 1.03 0.2M
2022-01-10 0.99 1.03 0.98 1.00 1.1M
2022-01-07 0.95 0.99 0.95 0.99 0.2M
2022-01-06 0.93 0.96 0.90 0.95 0.2M
2022-01-05 0.90 0.93 0.88 0.91 0.4M
2022-01-04 0.88 0.93 0.88 0.91 0.4M
2022-01-03 0.95 0.95 0.86 0.88 0.5M