Mercado fechado

CaixaBank SA (48CA.BE)

Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
4,9470+0,0060 (+0,12%)
No fechamento: 09:52PM CEST
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 20244,93205,00404,93204,94704,9470263
30 de abr. de 20245,18405,18404,91604,94104,9410-
29 de abr. de 20245,15205,17205,09805,12605,1260263
26 de abr. de 20245,01805,17805,01805,17805,1780117
25 de abr. de 20244,93405,06804,93404,97904,9790-
24 de abr. de 20244,98204,98204,92104,94804,9480-
23 de abr. de 20244,87204,97204,87204,97204,9720-
22 de abr. de 20244,87404,88704,83104,87404,8740-
19 de abr. de 20244,71204,83304,71204,83304,8330-
18 de abr. de 20244,70004,81904,70004,81004,8100-
17 de abr. de 20244,60604,71204,60604,67704,6770-
16 de abr. de 20244,65604,65604,60604,64304,6430-
15 de abr. de 20244,61904,72904,61904,68604,6860-
12 de abr. de 20244,67704,68104,59504,59504,5950-
11 de abr. de 20244,78904,78904,63604,66704,6670-
10 de abr. de 20244,77204,81104,75504,78704,7870-
09 de abr. de 20244,75204,79204,72104,75804,7580-
08 de abr. de 20244,67004,77304,66704,76204,7620-
05 de abr. de 20244,64904,67904,61304,67704,6770-
04 de abr. de 20244,58704,69404,58704,65304,6530-
03 de abr. de 20244,57804,59304,54804,58704,5870-
02 de abr. de 20244,52204,59204,52204,59204,5920-
28 de mar. de 20244,53504,54604,49704,51904,5190-
28 de mar. de 20240.3919 Dividendo
27 de mar. de 20244,87604,95004,81404,85004,45811.500
26 de mar. de 20244,79004,87104,79004,87104,4774-
25 de mar. de 20244,76104,79504,75704,77504,3892-
22 de mar. de 20244,75204,75904,71604,71604,3349-
21 de mar. de 20244,79404,79404,70104,72504,3432-
20 de mar. de 20244,67304,78504,67304,78504,3984-
19 de mar. de 20244,66204,67504,62504,67504,2972-
18 de mar. de 20244,55804,61804,54904,61404,2412-
15 de mar. de 20244,44604,50104,40304,47904,1171-
14 de mar. de 20244,45304,45304,37404,44404,0849-
13 de mar. de 20244,44604,47904,43804,45704,0969-
12 de mar. de 20244,42704,44004,40504,42404,0665-
11 de mar. de 20244,34204,41304,34204,41104,0546-
08 de mar. de 20244,38404,43204,34304,34303,9921-
07 de mar. de 20244,37304,42604,37304,38604,0316-
06 de mar. de 20244,37704,43004,37704,39004,0353-
05 de mar. de 20244,32704,36604,28804,36104,00861.000
04 de mar. de 20244,26804,33404,26804,33403,9838-
01 de mar. de 20244,16404,27204,16404,26903,9240-
29 de fev. de 20244,17404,22304,14604,14803,8128-
28 de fev. de 20244,17004,18604,15804,16303,8266-
27 de fev. de 20244,13604,16904,13604,16603,8294-
26 de fev. de 20244,09504,15104,09504,14503,8101-
23 de fev. de 20244,07204,11104,07204,10703,7751-
22 de fev. de 20244,15104,15104,07204,07803,7485-
21 de fev. de 20244,10604,13404,10104,13403,8000-
20 de fev. de 20244,03104,09204,03104,07603,7466-
19 de fev. de 20243,90004,04103,90004,03703,7108-
16 de fev. de 20243,98803,99803,95003,95003,6308-
15 de fev. de 20244,01204,01203,94803,98003,6584-
14 de fev. de 20244,01704,03003,98704,00203,6786-
13 de fev. de 20243,90604,02203,90604,00603,6823-
12 de fev. de 20243,96003,96003,89503,90903,5931-
09 de fev. de 20243,95303,96303,92303,95903,6391-
08 de fev. de 20243,91603,97003,91603,95103,6317-
07 de fev. de 20243,95203,95203,89303,91403,5977-
06 de fev. de 20243,89204,00903,89203,94803,6290-
05 de fev. de 20243,91403,95103,87403,88503,5711-
02 de fev. de 20243,99103,99103,82203,92003,6032-
01 de fev. de 20243,93203,97803,91103,93703,6189-
31 de jan. de 20243,96004,01303,94003,94003,6216-
30 de jan. de 20243,87303,97203,86403,96703,6465-
29 de jan. de 20243,76903,87403,76903,87403,5610-
26 de jan. de 20243,83903,87303,83903,85303,5417-
25 de jan. de 20243,92803,92803,80303,85103,5398-
24 de jan. de 20243,93703,94103,91903,93103,6134-
23 de jan. de 20243,92303,92303,89203,91303,5968-
22 de jan. de 20243,86603,91803,86603,91203,5959-
19 de jan. de 20243,84503,85603,83103,85603,5444-
18 de jan. de 20243,84303,85803,81603,84503,5343-
17 de jan. de 20243,86403,86403,81403,83003,5205-
16 de jan. de 20243,90703,90703,87603,89903,5839-
15 de jan. de 20243,92203,92803,88803,92803,6106-
12 de jan. de 20243,91003,94103,90403,91403,5977-
11 de jan. de 20243,89103,91203,88403,90703,5913-
10 de jan. de 20243,94503,94503,86603,87403,5610-
09 de jan. de 20244,05004,05003,91803,95303,6336-
08 de jan. de 20244,04204,07104,02104,05503,7273-
05 de jan. de 20243,93404,02703,92604,00703,6832-
04 de jan. de 20243,88703,95203,86203,94103,6226-
03 de jan. de 20243,83603,88903,83603,87903,5656-
02 de jan. de 20243,77003,83403,77003,83403,5242-
29 de dez. de 20233,73203,73203,71803,72803,4268-
28 de dez. de 20233,75403,75403,71003,72803,4268-
27 de dez. de 20233,75203,75203,72403,74403,4415-
22 de dez. de 20233,72803,73703,71303,72303,4222-
21 de dez. de 20233,74103,75003,72003,74403,4415-
20 de dez. de 20233,73403,73403,70103,71403,4139-
19 de dez. de 20233,78403,78403,71003,73603,4341-
18 de dez. de 20233,73103,78503,73103,77203,4672-
15 de dez. de 20233,83603,83603,67003,72803,4268-
14 de dez. de 20233,92203,92203,75903,83103,5214-
13 de dez. de 20233,84303,90803,84303,90803,5922-
12 de dez. de 20233,91703,91703,84903,84903,5380-
11 de dez. de 20233,91503,92303,88203,91303,5968-
08 de dez. de 20233,96503,96503,85003,92003,6032-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...