CaixaBank SA (1CABK)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 5.49 | 5.49 | 5.49 | 350 | 5.49 | DE |
| 4 | 0.086 | 1.59141376758 | 5.404 | 5.49 | 5.276 | 309 | 5.39619125 | DE |
| 12 | 0.396 | 7.77385159011 | 5.094 | 5.548 | 4.686 | 3539 | 5.25937014 | DE |
| 26 | 0.607 | 12.4308826541 | 4.883 | 5.548 | 4.551 | 2436 | 5.14719071 | DE |
| 52 | 1.74 | 46.4 | 3.75 | 5.548 | 3.75 | 2106 | 5.05588292 | DE |
| 156 | 1.74 | 46.4 | 3.75 | 5.548 | 3.75 | 2106 | 5.05588292 | DE |
| 260 | 1.74 | 46.4 | 3.75 | 5.548 | 3.75 | 2106 | 5.05588292 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727366100 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1727279700 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1727193300 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1727106900 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1726847700 | 5.49 | 0.04 | 0.66 | 5.49 | 5.49 | 5.49 | 350 |
| 1726761300 | 5.454 | 0.18 | 3.37 | 5.454 | 5.454 | 5.454 | 500 |
| 1726674900 | 5.276 | 0 | 0.00 | 5.276 | 5.276 | 5.276 | 0 |
| 1726588500 | 5.276 | 0 | 0.00 | 5.276 | 5.276 | 5.276 | 0 |
| 1726502100 | 5.276 | 0 | 0.00 | 5.276 | 5.276 | 5.276 | 0 |
| 1726242900 | 5.276 | 0 | 0.00 | 5.276 | 5.276 | 5.276 | 0 |
| 1726156500 | 5.276 | 0 | 0.00 | 5.276 | 5.276 | 5.276 | 0 |
| 1726070100 | 5.276 | 0 | 0.00 | 5.276 | 5.276 | 5.276 | 0 |
| 1725983700 | 5.276 | 0 | 0.00 | 5.276 | 5.276 | 5.276 | 0 |
| 1725897300 | 5.276 | 0 | 0.00 | 5.276 | 5.276 | 5.276 | 0 |
| 1725638100 | 5.276 | -0.02 | -0.45 | 5.276 | 5.276 | 5.276 | 300 |
| 1725551700 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1725465300 | 5.3 | -0.15 | -2.75 | 5.3 | 5.3 | 5.3 | 300 |
| 1725378900 | 5.45 | 0.05 | 0.85 | 5.45 | 5.45 | 5.45 | 1 |
| 1725292500 | 5.404 | 0 | 0.00 | 5.404 | 5.404 | 5.404 | 0 |
| 1725033300 | 5.404 | -0.03 | -0.63 | 5.404 | 5.404 | 5.404 | 400 |
| 1724946900 | 5.438 | 0.01 | 0.15 | 5.438 | 5.438 | 5.438 | 100 |
| 1724860500 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1724774100 | 5.43 | 0.12 | 2.34 | 5.43 | 5.43 | 5.43 | 630 |
| 1724687700 | 5.306 | 0 | 0.00 | 5.306 | 5.306 | 5.306 | 0 |
| 1724428500 | 5.306 | 0 | 0.00 | 5.306 | 5.306 | 5.306 | 0 |
| 1724342100 | 5.306 | 0 | 0.00 | 5.306 | 5.306 | 5.306 | 0 |
| 1724255700 | 5.306 | 0 | 0.00 | 5.306 | 5.306 | 5.306 | 0 |
| 1724169300 | 5.306 | 0 | 0.00 | 5.306 | 5.306 | 5.306 | 0 |
| 1724082900 | 5.306 | 0 | 0.00 | 5.306 | 5.306 | 5.306 | 0 |
| 1723823700 | 5.306 | 0.54 | 11.24 | 5.306 | 5.306 | 5.306 | 65 |
| 1723650900 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1723564500 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1723478100 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1723218900 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1723132500 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1723046100 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1722959700 | 4.7699999 | 0.03 | 0.59 | 4.7699999 | 4.7699999 | 4.7699999 | 1006 |
| 1722873300 | 4.742 | -0.6 | -11.26 | 4.748 | 4.758 | 4.686 | 7575 |
| 1722614100 | 5.344 | 0 | 0.00 | 5.344 | 5.344 | 5.344 | 0 |
| 1722527700 | 5.344 | 0 | 0.00 | 5.344 | 5.344 | 5.344 | 0 |
| 1722441300 | 5.344 | -0.05 | -0.96 | 5.424 | 5.432 | 5.328 | 23350 |
| 1722354900 | 5.396 | 0 | 0.00 | 5.396 | 5.396 | 5.396 | 0 |
| 1722268500 | 5.396 | 0 | 0.00 | 5.396 | 5.396 | 5.396 | 0 |
| 1722009300 | 5.396 | 0 | 0.00 | 5.396 | 5.396 | 5.396 | 0 |
| 1721922900 | 5.396 | -0.09 | -1.60 | 5.42 | 5.42 | 5.396 | 500 |
| 1721836500 | 5.484 | -0.06 | -1.15 | 5.484 | 5.484 | 5.484 | 260 |
| 1721750100 | 5.548 | 0.02 | 0.29 | 5.548 | 5.548 | 5.548 | 1 |
| 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 |
| 1720508400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1720422000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1720162800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1720076400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1719990000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1719903600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1719817200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1719558000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1719471600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
