Все / Spain Stocks / CABK.ES

CaixaBank

€3.632

Сегодня

CABK

+0.110 (+3.12%)Сегодня

Активная торговля с левериджем

Акции, Валюта, Индексы и многое другое

Обзор

Исторические данные

Важные коэффициенты

Финансовая сводка

Информация и статистика

ТИП

Stock

Рыночное наименование:

Spain Stocks

Маржа:

20%

Средний спред:

0.005

Дата

Закрыть

Изменение

Изменение (%)

Открыть

Высокий

Низкий

Mar 20, 20233.640.184.84%3.463.703.31

Mar 17, 20233.53-0.09-2.58%3.623.703.48

Mar 16, 20233.60-0.08-2.22%3.683.863.56

Mar 15, 20233.66-0.25-6.80%3.913.933.63

Mar 14, 20233.910.194.73%3.733.933.70

Mar 13, 20233.76-0.22-5.91%3.984.003.69

Mar 10, 20233.990.041.08%3.944.013.88

Mar 09, 20234.08-0.03-0.66%4.104.114.06

Mar 08, 20234.120.071.80%4.044.124.04

Mar 07, 20234.06-0.08-1.85%4.144.144.04

Mar 06, 20234.120.030.63%4.094.134.08

Mar 03, 20234.070.071.62%4.014.084.00

Mar 02, 20234.000.000.10%4.004.023.95

Mar 01, 20234.00-0.07-1.65%4.074.083.99

Feb 28, 20234.070.071.75%4.004.133.97

Feb 27, 20234.000.061.62%3.944.023.93

Feb 24, 20233.950.010.23%3.943.963.92

Feb 23, 20233.940.020.41%3.923.963.89

Feb 22, 20233.93-0.08-1.91%4.004.003.89

Feb 21, 20234.03-0.03-0.67%4.064.063.99

Feb 20, 20234.06-0.06-1.50%4.124.154.05

Feb 17, 20234.100.020.41%4.084.124.04

Feb 16, 20234.080.071.64%4.024.094.01

Feb 15, 20234.010.020.40%4.004.023.95

Feb 14, 20234.010.00-0.02%4.014.043.97

Feb 13, 20234.030.040.89%3.994.053.97

Feb 10, 20233.96-0.08-2.02%4.044.043.94

Feb 09, 20234.050.000.07%4.044.134.02

Feb 08, 20234.030.030.84%3.994.033.96

Feb 07, 20233.97-0.01-0.23%3.984.003.96

Feb 06, 20233.960.061.46%3.903.983.87

Feb 03, 20233.88-0.21-5.37%4.084.133.78

Feb 02, 20234.01-0.07-1.62%4.074.203.93

Feb 01, 20234.070.00-0.10%4.084.114.05

Jan 31, 20234.060.020.47%4.044.104.03

Jan 30, 20234.040.000.00%4.044.064.00

Jan 27, 20234.040.030.67%4.014.063.99

Jan 26, 20233.990.030.65%3.964.073.96

Jan 25, 20233.93-0.02-0.51%3.953.983.93

Jan 24, 20233.980.000.03%3.983.993.93

Jan 23, 20233.96-0.01-0.28%3.974.003.95

Jan 20, 20233.950.061.42%3.903.973.86

Jan 19, 20233.87-0.04-0.93%3.903.913.80

Jan 18, 20233.910.061.53%3.853.993.85

Jan 17, 20233.83-0.02-0.65%3.863.903.83

Jan 16, 20233.87-0.06-1.50%3.923.933.86

Jan 13, 20233.920.020.56%3.893.993.87

Jan 12, 20233.890.040.90%3.853.913.83

Jan 11, 20233.83-0.08-2.04%3.903.913.81

Jan 10, 20233.890.061.59%3.833.893.81

Jan 09, 20233.85-0.04-1.14%3.893.913.82

Jan 06, 20233.89-0.01-0.36%3.903.943.89

Jan 05, 20233.890.051.29%3.843.923.81

Jan 04, 20233.870.041.09%3.833.923.83

Jan 03, 20233.830.123.10%3.713.843.68

Jan 02, 20233.710.020.40%3.703.743.68

Dec 30, 20223.670.020.41%3.653.683.64

Dec 29, 20223.660.051.28%3.613.683.60

Dec 28, 20223.650.010.33%3.643.673.62

Dec 27, 20223.64-0.03-0.91%3.673.693.64

Dec 23, 20223.660.000.05%3.663.713.63

Dec 22, 20223.630.00-0.03%3.633.673.62

Dec 21, 20223.640.020.52%3.633.673.58

Dec 20, 20223.610.082.19%3.533.643.52

Dec 19, 20223.540.010.20%3.543.573.50

Dec 16, 20223.540.195.25%3.363.553.35

Dec 15, 20223.360.000.00%3.363.383.30

Dec 14, 20223.370.072.02%3.303.383.30

Dec 13, 20223.30-0.01-0.33%3.313.373.30

Dec 12, 20223.29-0.01-0.24%3.303.313.28

Dec 09, 20223.31-0.01-0.15%3.313.343.25

Dec 08, 20223.32-0.05-1.45%3.373.373.31

Dec 07, 20223.36-0.02-0.56%3.383.413.34

Dec 06, 20223.390.00-0.06%3.393.423.35

Dec 05, 20223.400.00-0.06%3.413.433.39

Dec 02, 20223.420.010.18%3.423.443.35

Dec 01, 20223.43-0.14-4.11%3.573.583.42

Nov 30, 20223.570.000.14%3.563.583.51

Nov 29, 20223.560.010.22%3.553.573.50

Nov 28, 20223.540.00-0.14%3.543.583.53

Nov 25, 20223.580.010.17%3.583.593.55

Nov 24, 20223.560.000.06%3.563.603.52

Nov 23, 20223.560.041.07%3.523.583.48

Nov 22, 20223.510.123.33%3.393.523.38

Nov 21, 20223.390.000.09%3.393.443.38

Nov 18, 20223.400.061.88%3.343.413.31

Nov 17, 20223.310.030.81%3.293.313.25

Nov 16, 20223.290.061.70%3.233.303.23

Nov 15, 20223.230.051.61%3.183.253.17

Nov 14, 20223.170.030.88%3.143.183.12

Nov 11, 20223.13-0.07-2.11%3.193.223.10

Nov 10, 20223.19-0.07-2.25%3.273.303.13

Nov 09, 20223.27-0.01-0.21%3.283.333.25

Nov 08, 20223.29-0.04-1.09%3.333.353.29

Nov 07, 20223.330.082.46%3.253.353.25

Nov 04, 20223.27-0.09-2.84%3.363.373.23

Nov 03, 20223.36-0.01-0.30%3.373.403.33

Nov 02, 20223.37-0.03-0.86%3.403.413.36

Nov 01, 20223.37-0.01-0.39%3.383.413.35

Oct 31, 20223.350.020.54%3.333.403.33

Oct 28, 20223.30-0.16-4.84%3.463.473.22

Oct 27, 20223.54-0.02-0.54%3.563.573.47

Oct 26, 20223.57-0.01-0.36%3.583.593.48

Oct 25, 20223.54-0.02-0.48%3.553.573.49

Oct 24, 20223.550.030.85%3.523.583.50

Oct 21, 20223.500.030.74%3.473.513.44

Oct 20, 20223.500.082.14%3.423.543.41

Oct 19, 20223.42-0.01-0.20%3.433.473.37

Oct 18, 20223.440.000.09%3.433.483.42

Oct 17, 20223.400.061.88%3.343.443.34

Oct 14, 20223.33-0.10-2.92%3.423.433.32

Oct 13, 20223.380.061.69%3.323.403.31

Oct 12, 20223.350.020.66%3.323.363.26

Oct 11, 20223.330.010.21%3.333.363.28

Oct 10, 20223.360.000.06%3.363.413.36

Oct 07, 20223.400.030.85%3.373.423.35

Oct 06, 20223.39-0.03-1.00%3.423.453.37

Oct 05, 20223.42-0.02-0.58%3.443.463.38

Oct 04, 20223.450.092.70%3.353.453.35

Oct 03, 20223.300.030.85%3.273.333.23

Sep 30, 20223.32-0.01-0.36%3.333.363.30

Sep 29, 20223.30-0.04-1.21%3.343.363.28

Sep 28, 20223.350.020.75%3.333.383.29

Sep 27, 20223.37-0.09-2.76%3.463.483.35

Sep 26, 20223.44-0.02-0.49%3.453.493.41

Sep 23, 20223.48-0.09-2.47%3.563.583.43

Sep 22, 20223.560.051.52%3.503.643.49

Sep 21, 20223.52-0.01-0.23%3.533.573.49

Sep 20, 20223.570.010.25%3.563.623.56

Sep 19, 20223.550.010.25%3.543.573.49

Sep 16, 20223.51-0.05-1.37%3.563.603.50

Sep 15, 20223.630.164.46%3.473.633.47

Sep 14, 20223.440.020.55%3.423.523.41

Sep 13, 20223.43-0.06-1.90%3.493.563.32

Sep 12, 20223.490.113.29%3.383.513.37

Sep 09, 20223.340.092.64%3.253.403.25

Sep 08, 20223.210.164.89%3.053.243.05

Sep 07, 20223.030.041.15%3.003.042.95

Sep 06, 20223.02-0.03-0.96%3.053.062.98

Sep 05, 20223.010.020.53%2.993.022.94

Sep 02, 20223.020.020.76%3.003.042.96

Sep 01, 20222.96-0.04-1.38%3.003.012.94

Aug 31, 20223.000.041.23%2.963.012.95

Aug 30, 20222.940.031.16%2.903.022.90

Aug 29, 20222.890.041.28%2.852.902.85

Aug 26, 20222.88-0.04-1.53%2.922.942.86

Aug 25, 20222.91-0.06-1.99%2.972.982.91

Aug 24, 20222.950.020.54%2.942.962.92

Aug 23, 20222.950.010.48%2.932.972.92

Aug 22, 20222.94-0.04-1.26%2.982.982.92

Aug 19, 20222.97-0.06-2.15%3.043.052.95

Aug 18, 20223.05-0.01-0.43%3.063.093.04

Aug 17, 20223.06-0.03-0.98%3.093.123.04

Aug 16, 20223.060.031.04%3.033.093.02

Aug 15, 20223.02-0.03-1.09%3.053.052.99

Aug 12, 20223.050.010.33%3.043.083.03

Aug 11, 20223.02-0.03-1.06%3.053.053.01

Aug 10, 20223.03-0.03-0.99%3.063.083.01

Aug 09, 20223.060.030.98%3.033.083.01

Aug 08, 20223.050.010.43%3.033.093.00

Aug 05, 20223.010.092.92%2.933.032.92

Aug 04, 20222.92-0.02-0.68%2.942.982.90

Aug 03, 20222.96-0.02-0.54%2.983.002.90

Aug 02, 20223.010.123.98%2.893.032.89

Aug 01, 20222.90-0.02-0.59%2.922.992.89

Jul 29, 20222.93-0.01-0.38%2.943.002.90

Jul 28, 20222.93-0.09-3.14%3.023.032.86

Jul 27, 20223.000.041.23%2.963.002.93

Jul 26, 20222.920.020.68%2.902.942.88

Jul 25, 20222.920.093.01%2.832.952.83

Jul 22, 20222.82-0.12-4.21%2.942.962.82

Jul 21, 20222.930.103.27%2.843.022.83

Jul 20, 20222.88-0.07-2.29%2.952.972.79

Jul 19, 20222.930.217.06%2.722.932.72

Jul 18, 20222.72-0.01-0.55%2.742.802.72

Jul 15, 20222.720.082.87%2.642.742.64

Jul 14, 20222.64-0.06-2.23%2.702.742.64

Jul 13, 20222.72-0.07-2.43%2.782.792.66

Jul 12, 20222.71-0.22-8.07%2.932.962.64

Jul 11, 20222.960.000.03%2.962.992.93

Jul 08, 20223.01-0.02-0.57%3.023.042.92

Jul 07, 20223.010.072.43%2.943.042.92

Jul 06, 20222.88-0.24-8.23%3.123.142.87

Jul 05, 20223.08-0.20-6.46%3.283.313.08

Jul 04, 20223.27-0.06-1.84%3.333.343.22

Jul 01, 20223.320.010.27%3.313.403.29

Jun 30, 20223.32-0.08-2.44%3.403.443.27

Jun 29, 20223.460.031.01%3.433.473.42

Jun 28, 20223.44-0.02-0.49%3.463.503.43

Jun 27, 20223.440.041.16%3.403.463.39

Jun 24, 20223.410.041.09%3.373.423.28

Jun 23, 20223.38-0.13-3.69%3.513.543.38

Jun 22, 20223.550.020.42%3.533.593.53

Jun 21, 20223.580.020.64%3.563.643.56

Jun 20, 20223.540.133.65%3.413.583.41

Jun 17, 20223.400.103.00%3.303.493.30

Jun 16, 20223.280.020.73%3.263.303.24

Jun 15, 20223.28-0.02-0.61%3.303.333.25

Jun 14, 20223.230.020.65%3.213.263.20

Jun 13, 20223.16-0.03-0.89%3.193.233.13

Jun 10, 20223.22-0.22-6.86%3.443.443.21

Jun 09, 20223.470.010.32%3.463.533.46

Jun 08, 20223.470.000.00%3.473.493.45

Jun 07, 20223.460.020.55%3.443.513.44

Jun 06, 20223.470.071.96%3.403.493.40

Jun 03, 20223.39-0.03-0.89%3.423.433.38

Jun 02, 20223.40-0.01-0.26%3.413.443.39

Jun 01, 20223.39-0.01-0.18%3.403.443.39

May 31, 20223.36-0.02-0.74%3.383.413.35

May 30, 20223.410.020.47%3.393.423.37

May 27, 20223.36-0.05-1.49%3.413.443.36

May 26, 20223.420.061.70%3.363.423.36

May 25, 20223.370.071.99%3.303.373.29

May 24, 20223.280.082.50%3.203.303.19

May 23, 20223.230.061.95%3.173.243.11

May 20, 20223.12-0.03-1.09%3.153.193.11

May 19, 20223.110.051.61%3.063.133.04

May 18, 20223.080.020.71%3.063.163.05

May 17, 20223.070.124.04%2.943.072.93

May 16, 20222.890.020.55%2.882.912.85

May 13, 20222.900.00-0.10%2.902.922.87

May 12, 20222.87-0.04-1.50%2.912.922.79

May 11, 20222.96-0.01-0.20%2.962.992.92

May 10, 20222.96-0.01-0.41%2.973.032.95

May 09, 20222.93-0.01-0.44%2.942.992.93

May 06, 20222.96-0.04-1.28%3.003.012.94

May 05, 20223.02-0.13-4.40%3.153.153.01

May 04, 20223.06-0.11-3.66%3.173.183.05

May 03, 20223.150.072.32%3.083.173.07

May 02, 20223.03-0.02-0.76%3.053.083.02

Apr 29, 20223.090.134.24%2.963.092.92

Apr 28, 20222.95-0.05-1.76%3.003.022.90

Apr 27, 20222.96-0.02-0.81%2.982.992.91

Apr 26, 20222.94-0.10-3.51%3.043.052.94

Apr 25, 20223.030.00-0.03%3.033.083.02

Apr 22, 20223.09-0.01-0.45%3.103.173.06

Apr 21, 20223.14-0.02-0.76%3.163.183.12

Apr 20, 20223.120.072.11%3.063.153.05

Apr 19, 20223.04-0.02-0.63%3.063.073.02

Apr 14, 20223.060.000.13%3.053.083.00

Apr 13, 20223.150.020.67%3.133.173.12

Apr 12, 20223.13-0.03-0.86%3.153.183.11

Apr 11, 20223.19-0.07-2.16%3.263.283.19

Apr 08, 20223.230.041.24%3.193.253.18

Apr 07, 20223.160.041.33%3.113.273.10

Apr 06, 20223.10-0.05-1.71%3.153.213.07

Apr 05, 20223.150.010.22%3.153.183.12

Apr 04, 20223.14-0.04-1.18%3.183.203.12

Apr 01, 20223.170.041.36%3.133.183.10

Mar 31, 20223.09-0.06-1.91%3.153.193.08

Mar 30, 20223.13-0.01-0.32%3.143.163.11

Mar 29, 20223.150.082.51%3.073.173.04

Mar 28, 20223.03-0.01-0.40%3.043.093.02

Mar 25, 20223.040.020.66%3.023.062.98

Mar 24, 20223.03-0.02-0.66%3.053.063.00

Mar 23, 20223.06-0.12-3.92%3.183.193.05

Mar 22, 20223.180.041.26%3.143.223.13

Mar 21, 20223.12-0.03-0.93%3.153.223.11

Mar 18, 20223.18-0.03-1.07%3.213.223.13

Mar 17, 20223.21-0.05-1.46%3.263.273.15

Mar 16, 20223.230.061.89%3.173.273.14

Mar 15, 20223.080.103.28%2.983.102.98

Mar 14, 20223.010.031.13%2.983.052.96

Mar 11, 20222.940.041.23%2.903.062.87

Mar 10, 20222.880.020.69%2.862.952.78

Mar 09, 20222.840.051.72%2.792.842.73

Mar 08, 20222.660.134.99%2.532.742.53

Mar 07, 20222.55-0.02-0.67%2.562.612.45

Mar 04, 20222.65-0.13-4.75%2.782.802.65

Mar 03, 20222.78-0.10-3.70%2.892.902.77

Mar 02, 20222.880.113.78%2.772.902.74

Mar 01, 20222.83-0.12-4.11%2.943.002.82

Feb 28, 20222.950.041.36%2.912.962.90

Feb 25, 20223.020.103.24%2.933.062.86

Feb 24, 20222.930.082.59%2.853.022.85

Feb 23, 20223.09-0.10-3.07%3.193.213.08

Feb 22, 20223.180.072.33%3.103.223.08

Feb 21, 20223.19-0.07-2.26%3.263.283.18

Feb 18, 20223.240.00-0.03%3.243.293.23

Feb 17, 20223.22-0.05-1.46%3.273.283.21

Feb 16, 20223.28-0.05-1.52%3.333.343.24

Feb 15, 20223.300.020.73%3.283.353.26

Feb 14, 20223.290.061.73%3.233.343.22

Feb 11, 20223.380.010.27%3.373.423.35

Feb 10, 20223.400.020.68%3.383.433.34

Feb 09, 20223.380.030.86%3.353.393.28

Feb 08, 20223.360.123.63%3.243.403.23

Feb 07, 20223.230.010.40%3.223.263.14

Feb 04, 20223.230.134.08%3.103.253.08

Feb 03, 20223.070.175.41%2.903.142.90

Feb 02, 20222.90-0.02-0.62%2.922.932.85

Feb 01, 20222.900.010.48%2.892.912.85

Jan 31, 20222.84-0.06-2.08%2.902.922.83

Jan 28, 20222.88-0.02-0.62%2.902.912.78

Jan 27, 20222.880.093.23%2.782.922.78

Jan 26, 20222.800.041.36%2.762.812.75

Jan 25, 20222.750.041.53%2.712.762.69

Jan 24, 20222.69-0.07-2.56%2.762.772.66

Jan 21, 20222.770.041.62%2.732.782.73

Jan 20, 20222.76-0.01-0.25%2.772.782.73

Jan 19, 20222.78-0.04-1.37%2.812.872.77

Jan 18, 20222.83-0.07-2.40%2.902.932.83

Jan 17, 20222.910.051.79%2.862.922.86

Jan 14, 20222.850.041.47%2.812.862.81

Jan 13, 20222.830.051.63%2.782.832.78

Jan 12, 20222.790.031.00%2.762.802.75

Jan 11, 20222.750.082.77%2.672.762.66

Jan 10, 20222.690.051.89%2.642.692.62

Jan 07, 20222.620.062.14%2.562.642.56

Jan 06, 20222.560.124.54%2.442.562.44

Jan 05, 20222.460.00-0.04%2.462.482.45

Jan 04, 20222.460.041.75%2.422.482.41

Jan 03, 20222.420.000.12%2.422.452.41

Dec 30, 20212.420.020.83%2.402.432.40

Dec 29, 20212.410.010.33%2.402.422.38

Dec 28, 20212.390.020.79%2.382.402.37

Dec 27, 20212.380.041.64%2.342.382.34

Dec 23, 20212.360.052.24%2.312.372.31

Dec 22, 20212.290.020.65%2.282.312.27

Dec 21, 20212.300.010.39%2.292.302.27

Dec 20, 20212.250.010.62%2.242.282.22

Dec 17, 20212.28-0.01-0.35%2.292.312.26

Dec 16, 20212.320.00-0.13%2.332.362.30

Dec 15, 20212.30-0.05-1.96%2.342.352.29

Dec 14, 20212.330.041.50%2.302.352.28

Dec 13, 20212.28-0.02-0.92%2.302.342.28

Dec 10, 20212.30-0.01-0.26%2.312.332.29

Dec 09, 20212.33-0.01-0.60%2.352.372.33

Dec 08, 20212.360.010.25%2.352.402.33

Dec 07, 20212.36-0.01-0.51%2.372.382.33

Dec 06, 20212.340.020.90%2.322.352.31

Dec 03, 20212.29-0.05-2.41%2.342.352.28

Dec 02, 20212.320.031.33%2.292.332.28

Dec 01, 20212.330.052.10%2.282.352.28

Nov 30, 20212.290.041.62%2.252.312.23

Nov 29, 20212.29-0.04-1.62%2.332.342.28

Nov 26, 20212.29-0.04-1.62%2.332.352.28

Nov 25, 20212.410.00-0.08%2.412.432.38

Nov 24, 20212.41-0.01-0.46%2.422.452.40

Nov 23, 20212.410.020.91%2.392.432.38

Nov 22, 20212.400.031.08%2.372.412.36

Nov 19, 20212.38-0.11-4.46%2.482.502.37

Nov 18, 20212.480.00-0.16%2.482.512.46

Nov 17, 20212.500.00-0.12%2.502.522.48

Nov 16, 20212.500.00-0.16%2.512.522.49

Nov 15, 20212.510.010.44%2.502.542.48

Nov 12, 20212.510.010.24%2.502.522.49

Nov 11, 20212.51-0.01-0.28%2.522.542.50

Nov 10, 20212.520.020.64%2.502.532.50

Nov 09, 20212.490.020.96%2.472.512.46

Nov 08, 20212.47-0.02-0.69%2.492.502.47

Nov 05, 20212.500.031.28%2.472.532.46

Nov 04, 20212.47-0.04-1.74%2.522.522.47

Nov 03, 20212.500.00-0.08%2.502.522.48

Nov 02, 20212.510.031.36%2.482.522.46

Nov 01, 20212.500.000.08%2.502.512.47

Oct 29, 20212.510.000.20%2.502.582.46

Oct 28, 20212.600.062.23%2.542.612.51

Oct 27, 20212.55-0.05-1.80%2.602.602.53

Oct 26, 20212.610.010.42%2.602.622.58

Oct 25, 20212.600.052.00%2.552.642.55

Oct 22, 20212.550.00-0.16%2.552.572.50

Oct 21, 20212.56-0.05-2.15%2.622.622.55

Oct 20, 20212.63-0.01-0.27%2.642.672.61

Oct 19, 20212.650.020.64%2.632.662.62

Смотреть больше

Показанные данные относятся к периоду Oct 19, 2021 – Mar 20, 2023.
Изменения, открытия, закрытия, максимальные и минимальные значения основаны на ежедневной цене покупки CABK.

Аналогичные

Mapfre

Banco Bilbao Vizcaya Argentaria

Banco Santander