CaixaBank, S.A. (CAIXY)
OTCMKTS
· Delayed Price · Currency is USD
1.750
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST
CaixaBank Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 1.76 | 1.78 | 1.74 | 1.74 | 1.74 | -0.57% | 96,745 |
Dec 23, 2024 | 1.74 | 1.90 | 1.72 | 1.75 | 1.75 | - | 1,099,507 |
Dec 20, 2024 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | - | 421,498 |
Dec 19, 2024 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | 1.16% | 662,368 |
Dec 18, 2024 | 1.76 | 1.78 | 1.72 | 1.73 | 1.73 | -1.14% | 266,235 |
Dec 17, 2024 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | -2.78% | 309,157 |
Dec 16, 2024 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 1.12% | 681,248 |
Dec 13, 2024 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | 0.56% | 309,635 |
Dec 12, 2024 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | - | 333,725 |
Dec 11, 2024 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -4.32% | 494,777 |
Dec 10, 2024 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | -1.60% | 179,554 |
Dec 9, 2024 | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | - | 372,680 |
Dec 6, 2024 | 1.87 | 1.88 | 1.84 | 1.88 | 1.88 | 1.08% | 288,806 |
Dec 5, 2024 | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | 3.91% | 298,094 |
Dec 4, 2024 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | -1.10% | 208,205 |
Dec 3, 2024 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | - | 507,814 |
Dec 2, 2024 | 1.78 | 1.81 | 1.76 | 1.81 | 1.81 | 1.57% | 334,560 |
Nov 29, 2024 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | 0.11% | 178,312 |
Nov 27, 2024 | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | 2.89% | 278,186 |
Nov 26, 2024 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.82% | 276,672 |
Nov 25, 2024 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -2.11% | 384,693 |
Nov 22, 2024 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | -5.26% | 199,553 |
Nov 21, 2024 | 1.87 | 1.90 | 1.86 | 1.90 | 1.90 | -2.06% | 312,181 |
Nov 20, 2024 | 1.88 | 1.95 | 1.85 | 1.94 | 1.94 | 2.65% | 271,181 |
Nov 19, 2024 | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | -4.06% | 287,236 |
Nov 18, 2024 | 1.96 | 1.99 | 1.95 | 1.97 | 1.97 | 0.51% | 439,664 |
Nov 15, 2024 | 1.93 | 1.97 | 1.93 | 1.96 | 1.96 | 2.08% | 254,856 |
Nov 14, 2024 | 1.95 | 1.98 | 1.90 | 1.92 | 1.92 | -1.03% | 291,599 |
Nov 13, 2024 | 1.93 | 1.98 | 1.93 | 1.94 | 1.94 | -1.52% | 202,058 |
Nov 12, 2024 | 2.05 | 2.07 | 1.90 | 1.97 | 1.97 | -5.74% | 309,523 |
Nov 11, 2024 | 2.05 | 2.13 | 2.02 | 2.09 | 2.04 | 0.97% | 160,575 |
Nov 8, 2024 | 2.20 | 2.26 | 2.07 | 2.07 | 2.02 | -7.59% | 62,316 |
Nov 7, 2024 | 2.15 | 2.38 | 2.10 | 2.24 | 2.18 | - | 83,648 |
Nov 6, 2024 | 2.59 | 2.75 | 2.24 | 2.24 | 2.18 | -13.18% | 66,692 |
Nov 5, 2024 | 2.34 | 2.74 | 2.34 | 2.58 | 2.51 | -0.77% | 102,007 |
Nov 4, 2024 | 2.20 | 2.66 | 2.15 | 2.60 | 2.53 | 15.56% | 153,280 |
Nov 1, 2024 | 2.05 | 2.25 | 2.00 | 2.25 | 2.19 | 13.07% | 159,299 |
Oct 31, 2024 | 1.98 | 2.01 | 1.97 | 1.99 | 1.94 | -0.50% | 300,780 |
Oct 30, 2024 | 1.94 | 2.00 | 1.94 | 2.00 | 1.95 | 3.09% | 252,757 |
Oct 29, 2024 | 1.92 | 1.95 | 1.92 | 1.94 | 1.89 | -1.02% | 224,169 |
Oct 28, 2024 | 1.92 | 1.96 | 1.91 | 1.96 | 1.91 | 2.62% | 187,608 |
Oct 25, 2024 | 1.91 | 1.93 | 1.89 | 1.91 | 1.86 | -0.52% | 184,389 |
Oct 24, 2024 | 1.92 | 1.92 | 1.88 | 1.92 | 1.87 | -2.04% | 84,194 |
Oct 23, 2024 | 1.92 | 1.96 | 1.92 | 1.96 | 1.91 | - | 134,460 |
Oct 22, 2024 | 1.94 | 1.96 | 1.92 | 1.96 | 1.91 | 0.51% | 194,720 |
Oct 21, 2024 | 1.96 | 1.96 | 1.93 | 1.95 | 1.90 | -2.50% | 122,718 |
Oct 18, 2024 | 1.97 | 2.00 | 1.96 | 2.00 | 1.95 | 4.17% | 119,352 |
Oct 17, 2024 | 1.95 | 1.98 | 1.88 | 1.92 | 1.87 | -0.52% | 127,068 |
Oct 16, 2024 | 1.96 | 1.96 | 1.93 | 1.93 | 1.88 | -2.28% | 168,553 |
Oct 15, 2024 | 1.98 | 1.99 | 1.97 | 1.98 | 1.92 | -1.25% | 129,840 |
Oct 14, 2024 | 1.95 | 2.00 | 1.95 | 2.00 | 1.95 | 2.56% | 115,111 |
Oct 11, 2024 | 1.92 | 1.95 | 1.92 | 1.95 | 1.90 | 2.09% | 126,868 |
Oct 10, 2024 | 1.91 | 1.92 | 1.90 | 1.91 | 1.86 | -0.73% | 191,467 |
Oct 9, 2024 | 1.91 | 1.93 | 1.90 | 1.92 | 1.87 | -1.84% | 183,637 |
Oct 8, 2024 | 1.94 | 1.96 | 1.92 | 1.96 | 1.91 | 1.98% | 194,366 |
Oct 7, 2024 | 1.96 | 1.96 | 1.92 | 1.92 | 1.87 | -0.41% | 121,564 |
Oct 4, 2024 | 1.91 | 1.93 | 1.90 | 1.93 | 1.88 | 3.76% | 89,327 |
Oct 3, 2024 | 1.87 | 1.89 | 1.86 | 1.86 | 1.81 | -0.53% | 92,933 |
Oct 2, 2024 | 1.86 | 1.88 | 1.83 | 1.87 | 1.82 | 0.54% | 130,842 |
Oct 1, 2024 | 1.89 | 1.89 | 1.84 | 1.86 | 1.81 | -5.10% | 112,826 |
Sep 30, 2024 | 1.96 | 1.99 | 1.96 | 1.96 | 1.91 | -1.01% | 47,608 |
Sep 27, 2024 | 2.02 | 2.02 | 1.98 | 1.98 | 1.93 | -4.35% | 57,852 |
Sep 26, 2024 | 2.06 | 2.10 | 2.06 | 2.07 | 2.02 | 3.50% | 194,813 |
Sep 25, 2024 | 2.15 | 2.15 | 2.00 | 2.00 | 1.95 | -1.48% | 380,091 |
Sep 24, 2024 | 2.10 | 2.10 | 1.94 | 2.03 | 1.98 | -1.46% | 109,939 |
Sep 23, 2024 | 2.12 | 2.12 | 1.99 | 2.06 | 2.01 | 0.49% | 132,042 |
Sep 20, 2024 | 2.03 | 2.11 | 2.00 | 2.05 | 2.00 | 1.49% | 84,222 |
Sep 19, 2024 | 2.04 | 2.05 | 1.96 | 2.02 | 1.97 | -0.49% | 107,763 |
Sep 18, 2024 | 1.99 | 2.03 | 1.97 | 2.03 | 1.98 | 2.53% | 142,211 |
Sep 17, 2024 | 1.96 | 1.99 | 1.93 | 1.98 | 1.93 | -1.98% | 113,095 |
Sep 16, 2024 | 1.98 | 2.02 | 1.98 | 2.02 | 1.97 | 0.50% | 73,537 |
Sep 13, 2024 | 2.00 | 2.03 | 1.98 | 2.01 | 1.96 | 0.50% | 51,683 |
Sep 12, 2024 | 1.95 | 2.00 | 1.95 | 2.00 | 1.95 | 3.63% | 51,246 |
Sep 11, 2024 | 1.92 | 1.96 | 1.90 | 1.93 | 1.88 | -1.93% | 77,684 |
Sep 10, 2024 | 1.95 | 1.98 | 1.92 | 1.97 | 1.92 | 1.44% | 116,078 |
Sep 9, 2024 | 1.94 | 1.98 | 1.92 | 1.94 | 1.89 | - | 162,405 |
Sep 6, 2024 | 1.95 | 1.96 | 1.92 | 1.94 | 1.89 | -0.41% | 88,469 |
Sep 5, 2024 | 1.96 | 2.01 | 1.91 | 1.95 | 1.90 | 0.41% | 95,470 |
Sep 4, 2024 | 1.93 | 1.95 | 1.92 | 1.94 | 1.89 | 0.41% | 85,043 |
Sep 3, 2024 | 1.91 | 1.97 | 1.91 | 1.93 | 1.88 | -3.88% | 35,931 |
Aug 30, 2024 | 1.94 | 2.01 | 1.94 | 2.01 | 1.96 | 2.55% | 97,464 |
Aug 29, 2024 | 1.97 | 2.00 | 1.96 | 1.96 | 1.91 | -1.51% | 128,278 |
Aug 28, 2024 | 2.02 | 2.02 | 1.99 | 1.99 | 1.94 | -1.29% | 37,965 |
Aug 27, 2024 | 1.99 | 2.03 | 1.97 | 2.02 | 1.96 | 1.82% | 58,201 |
Aug 26, 2024 | 2.00 | 2.02 | 1.97 | 1.98 | 1.93 | 0.81% | 304,718 |
Aug 23, 2024 | 1.94 | 2.04 | 1.94 | 1.96 | 1.91 | 0.20% | 47,112 |
Aug 22, 2024 | 1.93 | 2.01 | 1.93 | 1.96 | 1.91 | -0.51% | 169,238 |
Aug 21, 2024 | 2.05 | 2.05 | 1.95 | 1.97 | 1.92 | 2.60% | 83,008 |
Aug 20, 2024 | 1.91 | 1.96 | 1.91 | 1.92 | 1.87 | -1.54% | 58,176 |
Aug 19, 2024 | 1.92 | 2.04 | 1.92 | 1.95 | 1.90 | 1.04% | 172,985 |
Aug 16, 2024 | 1.90 | 1.93 | 1.89 | 1.93 | 1.88 | 1.15% | 76,525 |
Aug 15, 2024 | 1.94 | 1.94 | 1.89 | 1.91 | 1.86 | 2.86% | 71,192 |
Aug 14, 2024 | 1.94 | 1.94 | 1.86 | 1.86 | 1.81 | -0.27% | 80,885 |
Aug 13, 2024 | 1.89 | 1.89 | 1.79 | 1.86 | 1.81 | 5.08% | 71,507 |
Aug 12, 2024 | 1.79 | 1.83 | 1.77 | 1.77 | 1.72 | -0.84% | 151,883 |
Aug 9, 2024 | 1.78 | 1.83 | 1.77 | 1.79 | 1.74 | -0.28% | 179,843 |
Aug 8, 2024 | 1.76 | 1.81 | 1.76 | 1.79 | 1.74 | 2.29% | 86,552 |
Aug 7, 2024 | 1.76 | 1.81 | 1.75 | 1.75 | 1.70 | 1.45% | 107,956 |
Aug 6, 2024 | 1.68 | 1.75 | 1.68 | 1.73 | 1.68 | -1.43% | 619,165 |
Aug 5, 2024 | 1.69 | 1.75 | 1.69 | 1.75 | 1.70 | -2.23% | 174,012 |