Skip to main content
CaixaBank, S.A. (CAIXY)
OTCMKTS · Delayed Price · Currency is USD
2.000
+0.090 (4.71%)
Sep 12, 2024, 2:12 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20241.952.001.952.002.003.63%51,146
Sep 11, 20241.921.961.901.931.93-2.03%77,700
Sep 10, 20241.951.981.921.971.971.55%116,100
Sep 9, 20241.941.981.921.941.94-162,405
Sep 6, 20241.951.961.921.941.94-0.51%88,500
Sep 5, 20241.962.011.911.951.950.52%95,500
Sep 4, 20241.931.951.921.941.940.52%85,043
Sep 3, 20241.911.971.911.931.93-3.98%35,931
Aug 30, 20241.942.011.942.012.012.55%97,500
Aug 29, 20241.972.001.961.961.96-1.51%128,300
Aug 28, 20242.022.021.991.991.99-1.49%38,000
Aug 27, 20241.992.031.972.022.022.02%58,201
Aug 26, 20242.002.021.971.981.981.02%304,718
Aug 23, 20241.942.041.941.961.96-47,112
Aug 22, 20241.932.011.931.961.96-0.51%169,238
Aug 21, 20242.052.051.951.971.972.60%83,008
Aug 20, 20241.911.961.911.921.92-1.54%58,200
Aug 19, 20241.922.041.921.951.951.04%173,000
Aug 16, 20241.901.931.891.931.931.05%76,525
Aug 15, 20241.941.941.891.911.912.69%71,200
Aug 14, 20241.941.941.861.861.86-80,900
Aug 13, 20241.891.891.791.861.865.08%71,507
Aug 12, 20241.791.831.771.771.77-1.12%151,900
Aug 9, 20241.781.831.771.791.79-179,843
Aug 8, 20241.761.811.761.791.792.29%86,600
Aug 7, 20241.761.811.751.751.751.16%108,000
Aug 6, 20241.681.751.681.731.73-1.14%619,200
Aug 5, 20241.691.751.691.751.75-2.23%174,012
Aug 2, 20241.841.841.731.791.79-4.28%96,300
Aug 1, 20241.911.911.821.871.87-3.11%57,530
Jul 31, 20241.891.931.881.931.93-1.03%43,600
Jul 30, 20241.951.991.871.951.951.56%185,032
Jul 29, 20241.941.941.891.921.92-1.03%81,125
Jul 26, 20241.911.971.911.941.94-1.52%77,400
Jul 25, 20242.002.001.931.971.97-0.51%52,526
Jul 24, 20241.992.031.961.981.98-1.00%54,700
Jul 23, 20241.992.021.982.002.000.50%88,107
Jul 22, 20241.991.991.981.991.992.05%61,166
Jul 19, 20241.961.981.941.951.95-35,829
Jul 18, 20241.971.971.921.951.952.09%98,632
Jul 17, 20241.921.941.911.911.91-50,241
Jul 16, 20241.891.921.881.911.910.53%43,423
Jul 15, 20241.881.921.881.901.901.60%102,037
Jul 12, 20241.851.901.851.871.871.63%61,649
Jul 11, 20241.831.891.831.841.84-1.60%48,246
Jul 10, 20241.841.871.841.871.872.19%37,022
Jul 9, 20241.841.871.801.831.83-1.08%136,061
Jul 8, 20241.811.881.791.851.85-64,370
Jul 5, 20241.781.901.781.851.852.21%88,081
Jul 3, 20241.801.831.781.811.811.69%37,094
Jul 2, 20241.801.811.741.781.78-0.56%33,679
Jul 1, 20241.761.861.751.791.792.87%128,944
Jun 28, 20241.731.771.711.741.741.16%160,049
Jun 27, 20241.721.791.721.721.72-62,499
Jun 26, 20241.781.781.711.721.72-4.44%54,120
Jun 25, 20241.801.851.731.801.802.86%59,787
Jun 24, 20241.801.881.741.751.752.34%135,154
Jun 21, 20241.731.781.711.711.71-5.00%60,606
Jun 20, 20241.781.811.771.801.801.69%64,137
Jun 18, 20241.761.791.741.771.77-90,075
Jun 17, 20241.751.771.701.771.772.31%61,190
Jun 14, 20241.711.731.671.731.73-1.70%55,585
Jun 13, 20241.811.821.741.761.76-3.30%81,715
Jun 12, 20241.791.851.791.821.822.25%40,996
Jun 11, 20241.781.841.781.781.78-3.78%193,193
Jun 10, 20241.831.911.831.851.85-2.63%48,045
Jun 7, 20241.861.921.861.901.90-46,396
Jun 6, 20241.831.901.831.901.904.97%44,478
Jun 5, 20241.841.861.761.811.81-0.55%35,751
Jun 4, 20241.841.841.791.821.82-3.19%90,892
Jun 3, 20241.861.901.861.881.88-1.57%57,702
May 31, 20241.921.961.861.911.91-1.04%31,454
May 30, 20241.841.981.841.931.933.76%34,034
May 29, 20241.801.881.801.861.86-2.62%82,680
May 28, 20241.851.911.831.911.914.95%35,441
May 24, 20241.831.841.801.821.821.11%46,666
May 23, 20241.851.901.791.801.80-54,565
May 22, 20241.851.871.801.801.80-3.23%100,911
May 21, 20241.811.861.781.861.863.33%39,792
May 20, 20241.751.851.751.801.802.27%45,112
May 17, 20241.741.771.731.761.760.57%51,749
May 16, 20241.771.801.731.751.752.34%66,188
May 15, 20241.751.761.711.711.71-2.84%38,447
May 14, 20241.761.801.731.761.761.73%40,438
May 13, 20241.711.761.711.731.73-1.14%58,048
May 10, 20241.721.771.711.751.750.57%52,246
May 9, 20241.741.761.711.741.740.58%118,739
May 8, 20241.741.741.711.731.730.58%61,051
May 7, 20241.761.791.721.721.72-0.58%99,752
May 6, 20241.701.801.701.731.734.85%93,017
May 3, 20241.681.741.651.651.65-6.78%64,815
May 2, 20241.751.771.691.771.770.57%118,874
May 1, 20241.731.761.721.761.761.15%82,004
Apr 30, 20241.751.791.731.741.74-3.33%48,344
Apr 29, 20241.821.921.801.801.80-2.70%68,518
Apr 26, 20241.781.951.781.851.853.35%129,410
Apr 25, 20241.751.821.751.791.792.87%138,887
Apr 24, 20241.751.851.741.741.74-0.57%62,439
Apr 23, 20241.771.851.721.751.750.57%76,850
Apr 22, 20241.741.801.671.741.740.58%136,253