Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 3,150 3,120 -0,16 3,184 3,109 18.076.347
19/05/2022 3,061 3,125 1,46 3,127 3,042 16.216.689
18/05/2022 3,060 3,080 0,98 3,152 3,050 18.193.093
17/05/2022 2,946 3,050 5,17 3,065 2,929 21.492.657
16/05/2022 2,875 2,900 0,38 2,906 2,845 8.119.774
13/05/2022 2,900 2,889 0,49 2,909 2,867 9.852.971
12/05/2022 2,910 2,875 -2,71 2,914 2,792 20.272.968
11/05/2022 2,961 2,955 0,07 2,984 2,915 20.520.461
10/05/2022 2,968 2,953 0,61 3,029 2,945 11.728.692
09/05/2022 2,940 2,935 -0,51 2,983 2,925 9.429.804
06/05/2022 3,000 2,950 -1,90 3,006 2,940 12.469.870
05/05/2022 3,150 3,007 -1,60 3,150 3,006 14.002.229
04/05/2022 3,170 3,056 -3,29 3,178 3,051 9.578.069
03/05/2022 3,078 3,160 3,95 3,163 3,066 15.024.661
02/05/2022 3,050 3,040 -1,55 3,079 3,021 10.570.663
29/04/2022 2,954 3,088 4,18 3,089 2,913 18.733.459
28/04/2022 3,000 2,964 0,00 3,019 2,902 11.198.116
27/04/2022 2,979 2,964 0,99 2,982 2,904 9.190.201
26/04/2022 3,057 2,935 -2,91 3,067 2,932 15.628.811
25/04/2022 3,030 3,023 -2,17 3,075 3,010 9.711.618
22/04/2022 3,100 3,090 -1,31 3,170 3,062 10.115.198
21/04/2022 3,160 3,131 -0,10 3,179 3,114 15.078.729
20/04/2022 3,053 3,134 3,26 3,152 3,051 13.964.487
19/04/2022 3,053 3,035 -0,16 3,069 3,015 10.299.653
14/04/2022 3,050 3,040 1,58 3,073 3,003 13.611.297
13/04/2022 2,975 2,993 0,71 3,020 2,971 11.614.908
12/04/2022 3,003 2,972 -2,01 3,034 2,965 15.417.235
11/04/2022 3,110 3,033 -1,67 3,121 3,033 12.619.540
08/04/2022 3,032 3,084 2,76 3,096 3,025 11.020.155
07/04/2022 2,967 3,001 2,21 3,117 2,950 18.733.319
06/04/2022 3,003 2,936 -2,25 3,063 2,924 19.931.511
05/04/2022 2,994 3,004 0,41 3,032 2,971 10.600.965
04/04/2022 3,029 2,992 -1,13 3,042 2,972 8.995.856
01/04/2022 2,978 3,026 3,15 3,026 2,945 11.606.954
31/03/2022 3,008 2,934 -2,13 3,038 2,934 16.886.524
30/03/2022 2,986 2,997 -0,60 3,007 2,965 10.040.946
29/03/2022 2,935 3,016 4,56 3,017 2,894 16.581.598
28/03/2022 2,899 2,884 -0,10 2,946 2,877 11.114.559
25/03/2022 2,872 2,887 0,26 2,912 2,839 11.304.090
24/03/2022 2,898 2,879 -1,31 2,917 2,854 15.129.764
23/03/2022 3,031 2,917 -3,74 3,038 2,909 17.383.922
22/03/2022 2,991 3,031 1,96 3,051 2,979 12.032.192
21/03/2022 3,003 2,973 -2,20 3,069 2,961 13.593.343
18/03/2022 3,059 3,039 -0,65 3,063 2,983 29.576.595
17/03/2022 3,097 3,059 -1,17 3,117 3,004 18.308.006
16/03/2022 3,018 3,096 4,95 3,111 2,989 26.456.245
15/03/2022 2,841 2,950 2,35 2,956 2,841 20.187.221
14/03/2022 2,836 2,882 3,14 2,906 2,820 13.661.352
11/03/2022 2,765 2,794 1,95 2,915 2,736 29.639.278
10/03/2022 2,728 2,741 1,30 2,810 2,648 29.171.130
09/03/2022 2,666 2,706 7,22 2,708 2,599 21.419.249
08/03/2022 2,412 2,524 3,97 2,610 2,412 22.037.743
07/03/2022 2,444 2,427 -3,63 2,474 2,333 27.459.695
04/03/2022 2,649 2,519 -5,30 2,654 2,519 22.620.748
03/03/2022 2,751 2,660 -2,82 2,765 2,636 19.634.459
02/03/2022 2,644 2,737 1,95 2,763 2,605 22.184.032
01/03/2022 2,800 2,685 -4,22 2,855 2,685 21.390.212
28/02/2022 2,773 2,803 -2,91 2,817 2,760 27.714.500
25/02/2022 2,788 2,887 3,84 2,914 2,729 32.299.770
24/02/2022 2,722 2,780 -5,60 2,869 2,722 34.634.426
23/02/2022 3,038 2,945 -2,92 3,049 2,937 18.154.780
22/02/2022 2,956 3,034 -0,13 3,067 2,926 22.687.497
21/02/2022 3,107 3,038 -1,55 3,128 3,030 16.563.282
18/02/2022 3,086 3,085 0,06 3,132 3,078 22.809.911
17/02/2022 3,111 3,083 -1,43 3,124 3,058 11.526.245
16/02/2022 3,174 3,128 -0,58 3,183 3,092 12.042.531
15/02/2022 3,120 3,146 0,27 3,189 3,104 17.838.437
14/02/2022 3,076 3,138 -2,81 3,179 3,051 25.882.044
11/02/2022 3,208 3,228 -0,32 3,253 3,181 19.277.988
10/02/2022 3,222 3,239 0,50 3,269 3,188 30.361.501
09/02/2022 3,197 3,222 0,90 3,229 3,128 27.143.624
08/02/2022 3,087 3,194 3,97 3,241 3,085 35.104.851
07/02/2022 3,062 3,072 0,31 3,108 2,996 34.286.967
04/02/2022 2,956 3,062 4,90 3,096 2,935 48.060.303
03/02/2022 2,767 2,919 5,48 2,936 2,759 32.055.131
02/02/2022 2,782 2,768 -0,10 2,792 2,718 16.156.292
01/02/2022 2,746 2,771 2,11 2,771 2,716 18.056.938
31/01/2022 2,765 2,713 -1,18 2,778 2,699 20.179.221
28/01/2022 2,763 2,746 0,38 2,768 2,652 27.425.374
27/01/2022 2,650 2,735 2,72 2,787 2,649 25.526.620
26/01/2022 2,631 2,663 1,56 2,681 2,626 18.851.597
25/01/2022 2,578 2,622 2,31 2,629 2,558 14.207.793
24/01/2022 2,631 2,563 -3,03 2,637 2,538 22.839.666
21/01/2022 2,602 2,643 0,29 2,652 2,595 19.606.902
20/01/2022 2,636 2,635 -0,47 2,649 2,603 17.836.812
19/01/2022 2,686 2,648 -1,84 2,729 2,637 20.766.724
18/01/2022 2,766 2,697 -2,78 2,790 2,696 17.292.900
17/01/2022 2,727 2,774 1,86 2,780 2,723 17.504.538
14/01/2022 2,679 2,724 1,20 2,727 2,678 19.284.912
13/01/2022 2,652 2,691 1,18 2,697 2,649 13.530.880
12/01/2022 2,630 2,660 1,45 2,664 2,621 19.105.225
11/01/2022 2,542 2,622 2,15 2,631 2,537 27.819.918
10/01/2022 2,519 2,567 2,36 2,568 2,492 22.713.367
07/01/2022 2,445 2,507 2,65 2,512 2,443 27.221.025
06/01/2022 2,326 2,443 4,27 2,443 2,318 13.380.652
05/01/2022 2,348 2,342 -0,36 2,363 2,336 8.479.626
04/01/2022 2,304 2,351 2,28 2,363 2,300 12.212.967
03/01/2022 2,307 2,299 -0,12 2,331 2,299 7.665.653
30/12/2021 2,288 2,301 0,58 2,315 2,283 6.962.889
29/12/2021 2,288 2,288 0,21 2,301 2,267 6.973.365
28/12/2021 2,264 2,283 1,05 2,287 2,263 4.555.668
27/12/2021 2,231 2,260 0,47 2,271 2,231 4.786.870
23/12/2021 2,197 2,249 2,61 2,261 2,196 7.954.379
22/12/2021 2,171 2,192 0,26 2,199 2,167 6.321.446
21/12/2021 2,178 2,186 2,09 2,190 2,163 8.600.986
20/12/2021 2,131 2,141 -1,62 2,174 2,114 8.433.013
17/12/2021 2,184 2,177 -1,17 2,199 2,154 17.487.775
16/12/2021 2,214 2,202 1,01 2,244 2,196 10.801.594
15/12/2021 2,231 2,180 -1,97 2,233 2,180 6.481.984
14/12/2021 2,192 2,224 2,10 2,236 2,177 7.229.182
13/12/2021 2,193 2,178 -0,48 2,230 2,169 6.980.065
10/12/2021 2,201 2,189 -1,25 2,219 2,185 7.284.633
09/12/2021 2,234 2,217 -1,19 2,252 2,217 5.797.051
08/12/2021 2,242 2,243 -0,51 2,286 2,225 14.242.805
07/12/2021 2,263 2,255 0,81 2,265 2,219 8.231.880
06/12/2021 2,202 2,237 2,09 2,242 2,196 4.571.246
03/12/2021 2,227 2,191 -1,03 2,229 2,172 8.000.949
02/12/2021 2,183 2,214 -0,04 2,219 2,170 11.799.348
01/12/2021 2,174 2,215 2,15 2,236 2,173 12.683.308
30/11/2021 2,145 2,168 -0,57 2,197 2,124 21.635.039
29/11/2021 2,214 2,180 0,09 2,226 2,171 11.873.368
26/11/2021 2,215 2,178 -4,99 2,233 2,170 17.477.544
25/11/2021 2,299 2,293 0,08 2,312 2,273 7.344.870
24/11/2021 2,301 2,291 -0,12 2,329 2,291 9.692.825
23/11/2021 2,279 2,294 0,42 2,311 2,265 8.637.925
22/11/2021 2,267 2,284 0,93 2,297 2,252 11.844.349
19/11/2021 2,367 2,263 -3,77 2,381 2,255 19.050.477
18/11/2021 2,364 2,352 -1,00 2,391 2,348 10.172.250
17/11/2021 2,383 2,376 -0,32 2,396 2,361 10.831.099
16/11/2021 2,387 2,383 -0,52 2,396 2,369 8.311.286
15/11/2021 2,378 2,396 0,36 2,416 2,363 5.641.051
12/11/2021 2,383 2,387 -0,20 2,399 2,374 7.520.225
11/11/2021 2,400 2,392 -0,59 2,419 2,383 8.760.445
10/11/2021 2,383 2,406 1,49 2,412 2,379 9.192.686
09/11/2021 2,353 2,371 0,61 2,387 2,347 12.730.157
08/11/2021 2,375 2,357 -1,36 2,383 2,352 8.812.721
05/11/2021 2,345 2,389 1,58 2,409 2,345 10.052.299
04/11/2021 2,401 2,352 -1,83 2,402 2,352 14.626.930
03/11/2021 2,390 2,396 0,36 2,404 2,368 16.233.833
02/11/2021 2,359 2,387 0,68 2,402 2,347 11.510.945
01/11/2021 2,374 2,371 0,08 2,393 2,355 19.265.473
29/10/2021 2,381 2,369 -4,24 2,450 2,342 24.867.978
28/10/2021 2,418 2,474 1,80 2,482 2,394 13.789.583
27/10/2021 2,475 2,430 -2,04 2,475 2,410 9.410.789
26/10/2021 2,479 2,481 -0,12 2,499 2,465 7.364.925
25/10/2021 2,433 2,484 2,52 2,519 2,427 10.345.035
22/10/2021 2,431 2,423 -0,35 2,446 2,383 8.536.999
21/10/2021 2,495 2,431 -2,86 2,495 2,427 12.816.936
20/10/2021 2,513 2,503 -0,68 2,537 2,490 7.720.043
19/10/2021 2,504 2,520 0,88 2,537 2,493 6.960.230
18/10/2021 2,532 2,498 -1,54 2,557 2,494 8.992.223
15/10/2021 2,526 2,537 1,26 2,555 2,523 11.009.175
14/10/2021 2,521 2,506 0,42 2,547 2,479 10.428.796
13/10/2021 2,598 2,495 -4,31 2,598 2,477 15.588.585
12/10/2021 2,555 2,608 1,03 2,608 2,516 12.446.840
11/10/2021 2,586 2,581 -0,51 2,620 2,568 8.800.829
08/10/2021 2,601 2,594 -0,44 2,635 2,583 8.174.117
07/10/2021 2,582 2,606 1,75 2,632 2,567 11.214.943
06/10/2021 2,567 2,561 -0,67 2,577 2,519 13.223.893
05/10/2021 2,503 2,578 3,52 2,580 2,494 8.663.986
04/10/2021 2,512 2,490 -0,87 2,531 2,465 10.376.621
01/10/2021 2,523 2,512 -1,83 2,534 2,488 10.645.409
30/09/2021 2,593 2,559 -0,81 2,599 2,544 11.168.773
29/09/2021 2,541 2,580 2,15 2,583 2,526 9.458.041
28/09/2021 2,621 2,526 -3,67 2,649 2,526 11.771.364
27/09/2021 2,546 2,622 3,81 2,622 2,536 11.776.401
24/09/2021 2,489 2,526 0,34 2,534 2,489 7.037.245
23/09/2021 2,487 2,517 1,97 2,517 2,477 7.782.160
22/09/2021 2,416 2,468 3,19 2,472 2,406 9.392.022
21/09/2021 2,398 2,392 1,09 2,426 2,380 8.378.345
20/09/2021 2,431 2,366 -4,10 2,431 2,348 13.086.401
17/09/2021 2,477 2,467 0,43 2,505 2,449 21.972.041
16/09/2021 2,457 2,457 0,43 2,479 2,447 12.390.766
15/09/2021 2,464 2,446 -1,00 2,492 2,433 14.954.780
14/09/2021 2,512 2,471 -1,89 2,522 2,467 5.650.307
13/09/2021 2,477 2,519 2,44 2,519 2,456 6.270.472
10/09/2021 2,510 2,459 -1,56 2,516 2,456 9.503.014
09/09/2021 2,488 2,498 -0,04 2,527 2,444 10.161.797
08/09/2021 2,551 2,499 -2,78 2,551 2,482 12.024.063
07/09/2021 2,519 2,570 1,93 2,570 2,515 10.720.871
06/09/2021 2,532 2,522 0,08 2,541 2,512 3.875.081
03/09/2021 2,539 2,520 -1,09 2,550 2,504 9.927.640
02/09/2021 2,565 2,547 -0,78 2,579 2,523 7.055.130
01/09/2021 2,536 2,567 2,32 2,576 2,526 10.400.683
31/08/2021 2,509 2,509 0,46 2,513 2,472 10.877.370
30/08/2021 2,526 2,498 -1,17 2,537 2,492 3.330.803
27/08/2021 2,514 2,527 0,42 2,535 2,497 4.935.688
26/08/2021 2,526 2,517 -0,71 2,547 2,506 5.350.115
25/08/2021 2,488 2,535 2,07 2,539 2,482 6.954.845
24/08/2021 2,499 2,484 -0,15 2,500 2,459 3.946.168
23/08/2021 2,473 2,487 1,48 2,502 2,465 4.340.526
20/08/2021 2,445 2,451 -0,08 2,459 2,412 7.418.345
19/08/2021 2,450 2,453 -2,02 2,489 2,438 6.490.096
18/08/2021 2,449 2,504 2,10 2,507 2,448 5.906.209
17/08/2021 2,473 2,452 -1,53 2,485 2,446 7.698.554
16/08/2021 2,498 2,490 -1,36 2,529 2,486 5.826.009
13/08/2021 2,517 2,525 0,46 2,534 2,503 4.060.054
12/08/2021 2,526 2,513 -0,57 2,534 2,507 6.729.891
11/08/2021 2,526 2,527 0,34 2,535 2,505 6.048.491
10/08/2021 2,508 2,519 0,19 2,526 2,491 6.423.006
09/08/2021 2,514 2,514 -0,30 2,527 2,491 6.838.832
06/08/2021 2,442 2,522 2,76 2,527 2,428 12.102.886
05/08/2021 2,418 2,454 0,70 2,455 2,408 6.473.437
04/08/2021 2,450 2,437 -0,20 2,453 2,398 6.961.817
03/08/2021 2,421 2,442 1,95 2,476 2,404 11.077.661
02/08/2021 2,411 2,395 0,28 2,430 2,381 11.536.378
30/07/2021 2,509 2,388 -4,13 2,510 2,348 17.423.289
29/07/2021 2,441 2,491 2,47 2,529 2,441 10.886.498
28/07/2021 2,469 2,431 -1,12 2,474 2,424 11.147.598
27/07/2021 2,439 2,459 -0,04 2,463 2,420 9.904.280
26/07/2021 2,404 2,460 1,98 2,472 2,388 8.453.762
23/07/2021 2,383 2,412 1,57 2,435 2,375 8.854.737
22/07/2021 2,401 2,375 -0,12 2,426 2,366 10.550.658
21/07/2021 2,289 2,378 4,18 2,387 2,284 11.267.812
20/07/2021 2,282 2,282 0,88 2,304 2,243 11.634.118
19/07/2021 2,318 2,262 -2,83 2,324 2,247 11.186.077
16/07/2021 2,394 2,328 -2,48 2,417 2,315 8.895.357
15/07/2021 2,377 2,387 0,32 2,402 2,362 7.155.058
14/07/2021 2,399 2,380 -0,48 2,422 2,380 9.332.534
13/07/2021 2,451 2,391 -2,45 2,464 2,378 9.682.420
12/07/2021 2,446 2,451 0,63 2,457 2,398 5.605.109
09/07/2021 2,373 2,436 3,15 2,439 2,360 10.168.052
08/07/2021 2,381 2,362 -1,78 2,381 2,343 9.160.065
07/07/2021 2,411 2,404 -0,16 2,443 2,374 11.374.468
06/07/2021 2,477 2,408 -3,07 2,479 2,395 11.492.420
05/07/2021 2,446 2,485 1,76 2,489 2,432 6.162.963
02/07/2021 2,516 2,442 -2,03 2,517 2,433 10.899.149
01/07/2021 2,489 2,492 0,77 2,519 2,462 8.539.874
30/06/2021 2,479 2,473 -0,46 2,494 2,438 9.788.444
29/06/2021 2,465 2,485 0,85 2,515 2,464 6.291.351
28/06/2021 2,526 2,464 -2,49 2,533 2,464 6.427.746
25/06/2021 2,524 2,526 0,57 2,534 2,501 7.340.338
24/06/2021 2,502 2,512 1,54 2,530 2,479 6.251.855
23/06/2021 2,505 2,474 -0,76 2,526 2,474 7.419.999
22/06/2021 2,517 2,493 0,00 2,528 2,469 8.615.159
21/06/2021 2,460 2,493 0,93 2,502 2,423 12.278.910
18/06/2021 2,567 2,470 -3,86 2,579 2,466 51.795.431
17/06/2021 2,593 2,569 -0,85 2,663 2,569 16.118.332
16/06/2021 2,666 2,591 -2,09 2,666 2,575 8.991.276
15/06/2021 2,682 2,647 -1,00 2,682 2,628 6.459.792
14/06/2021 2,640 2,673 1,26 2,684 2,640 7.315.603
11/06/2021 2,641 2,640 -0,54 2,644 2,617 6.221.036
10/06/2021 2,660 2,654 0,22 2,699 2,642 6.988.723
09/06/2021 2,681 2,649 -1,21 2,695 2,649 10.948.298
08/06/2021 2,717 2,681 -1,78 2,729 2,675 12.092.779
07/06/2021 2,684 2,730 1,52 2,733 2,684 7.562.324
04/06/2021 2,732 2,689 -1,54 2,735 2,685 6.804.348
03/06/2021 2,723 2,731 -0,24 2,742 2,717 7.131.985
02/06/2021 2,720 2,737 0,63 2,743 2,704 8.697.144
01/06/2021 2,694 2,720 1,67 2,734 2,688 9.075.818
31/05/2021 2,716 2,675 -1,23 2,716 2,675 6.415.858
28/05/2021 2,717 2,709 -0,28 2,720 2,679 10.010.291
27/05/2021 2,650 2,716 2,08 2,716 2,646 23.603.875
26/05/2021 2,689 2,661 -1,38 2,701 2,625 10.566.200
25/05/2021 2,669 2,698 1,58 2,714 2,648 10.045.364

CAIXABANK (CABK)CAIXABANK (CABK)

-0,01-0,16 %
3,12

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.