CaixaBank SA (1CABK)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.298 | 5.67619047619 | 5.25 | 5.548 | 5.25 | 13581 | 5.33569487 | DE |
| 4 | 0.454 | 8.91244601492 | 5.094 | 5.548 | 5.094 | 7978 | 5.31974317 | DE |
| 12 | 0.61 | 12.3531794249 | 4.938 | 5.548 | 4.844 | 3353 | 5.15978341 | DE |
| 26 | 1.628 | 41.5306122449 | 3.92 | 5.548 | 3.92 | 2057 | 4.99513382 | DE |
| 52 | 1.798 | 47.9466666667 | 3.75 | 5.548 | 3.75 | 2013 | 4.99049391 | DE |
| 156 | 1.798 | 47.9466666667 | 3.75 | 5.548 | 3.75 | 2013 | 4.99049391 | DE |
| 260 | 1.798 | 47.9466666667 | 3.75 | 5.548 | 3.75 | 2013 | 4.99049391 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721663700 | 5.532 | 0.27 | 5.21 | 5.51 | 5.532 | 5.5 | 7702 |
| 1721404500 | 5.258 | 0 | 0.00 | 5.258 | 5.258 | 5.258 | 0 |
| 1721318100 | 5.258 | 0 | 0.00 | 5.258 | 5.258 | 5.258 | 0 |
| 1721231700 | 5.258 | 0 | 0.00 | 5.258 | 5.258 | 5.258 | 0 |
| 1721145300 | 5.258 | 0.02 | 0.42 | 5.25 | 5.258 | 5.25 | 19460 |
| 1721058900 | 5.236 | 0 | 0.00 | 5.236 | 5.236 | 5.236 | 0 |
| 1720799700 | 5.236 | 0.14 | 2.79 | 5.168 | 5.236 | 5.168 | 4500 |
| 1720713300 | 5.094 | 0 | 0.00 | 5.094 | 5.094 | 5.094 | 0 |
| 1720626900 | 5.094 | 0.09 | 1.88 | 5.094 | 5.094 | 5.094 | 250 |
| 1720540500 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1720454100 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1720194900 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1720108500 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1720022100 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1719935700 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1719849300 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1719590100 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1719503700 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1719417300 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1719330900 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1719244500 | 5 | 0 | 0.00 | 5 | 5 | 5 | 1500 |
| 1718985300 | 5 | -0.28 | -5.30 | 5 | 5 | 5 | 5000 |
| 1718898900 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1718812500 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1718726100 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1718639700 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1718380500 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1718294100 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1718207700 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1718121300 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1718034900 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1717775700 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1717689300 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1717602900 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1717516500 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1717430100 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1717170900 | 5.28 | 0.15 | 2.92 | 5.276 | 5.28 | 5.276 | 101 |
| 1717084500 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1716998100 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1716911700 | 5.13 | 0.1 | 2.07 | 5.13 | 5.13 | 5.13 | 400 |
| 1716825300 | 5.026 | 0 | 0.00 | 5.026 | 5.026 | 5.026 | 0 |
| 1716566100 | 5.026 | 0 | 0.00 | 5.026 | 5.026 | 5.026 | 0 |
| 1716479700 | 5.026 | 0 | 0.00 | 5.026 | 5.026 | 5.026 | 0 |
| 1716393300 | 5.026 | 0.09 | 1.76 | 5.07 | 5.07 | 5.026 | 6250 |
| 1716306900 | 4.939 | 0 | 0.00 | 4.939 | 4.939 | 4.939 | 0 |
| 1716220500 | 4.939 | 0.04 | 0.86 | 4.939 | 4.939 | 4.939 | 204 |
| 1715961300 | 4.897 | -0.03 | -0.67 | 4.897 | 4.897 | 4.897 | 400 |
| 1715874900 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1715788500 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1715702100 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1715615700 | 4.93 | -0.01 | -0.28 | 4.93 | 4.93 | 4.93 | 101 |
| 1715356500 | 4.944 | 0.04 | 0.90 | 4.944 | 4.944 | 4.944 | 600 |
| 1715270100 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1715183700 | 4.9 | -0.05 | -1.01 | 4.9 | 4.9 | 4.9 | 5000 |
| 1715097300 | 4.95 | 0.11 | 2.19 | 4.95 | 4.95 | 4.95 | 1000 |
| 1715010900 | 4.844 | -0.09 | -1.86 | 4.844 | 4.844 | 4.844 | 444 |
| 1714751700 | 4.936 | -0.05 | -1.08 | 4.936 | 4.936 | 4.936 | 250 |
| 1714665300 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1714492500 | 4.99 | -0.19 | -3.63 | 4.938 | 4.99 | 4.938 | 7200 |
| 1714406100 | 5.178 | 0.14 | 2.86 | 5.208 | 5.208 | 5.178 | 156 |
| 1714146900 | 5.034 | -0.03 | -0.63 | 5.034 | 5.034 | 5.034 | 419 |
| 1714060500 | 5.066 | 0.14 | 2.90 | 5.0359999 | 5.066 | 5.0359999 | 788 |
| 1713974100 | 4.923 | 0 | 0.00 | 4.923 | 4.923 | 4.923 | 0 |
| 1713887700 | 4.923 | 0.06 | 1.32 | 4.923 | 4.923 | 4.923 | 305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
