CaixaBank SA (48CA)
TG
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 | 0.302 | 4.25112612613 | 7.104 | 7.652 | 7.104 | 31233 | 7.37562637 | DE |
| 4 | 0.958 | 14.8573200993 | 6.448 | 7.652 | 6.406 | 30982 | 6.99907923 | DE |
| 12 | 2.082 | 39.1059353869 | 5.324 | 7.652 | 5.016 | 27519 | 6.29040366 | DE |
| 26 | 2.032 | 37.8116858951 | 5.374 | 7.652 | 5.002 | 26389 | 5.82468095 | DE |
| 52 | 2.654 | 55.8501683502 | 4.752 | 7.652 | 4.469 | 25369 | 5.45755679 | DE |
| 156 | 3.536 | 91.3695090439 | 3.87 | 7.652 | 3.511 | 21388 | 5.10486477 | DE |
| 260 | 3.536 | 91.3695090439 | 3.87 | 7.652 | 3.511 | 21388 | 5.10486477 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 7.242 | -0.08 | -1.15 | 7.402 | 7.506 | 7.236 | 12313 |
| 1742592420 | 7.326 | 0.05 | 0.66 | 7.206 | 7.368 | 7.168 | 12531 |
| 1742506020 | 7.278 | -0.33 | -4.39 | 7.592 | 7.652 | 7.152 | 70549 |
| 1742419620 | 7.612 | 0.13 | 1.74 | 7.478 | 7.612 | 7.348 | 20694 |
| 1742333220 | 7.482 | 0.37 | 5.23 | 7.104 | 7.482 | 7.104 | 40077 |
| 1742246820 | 7.11 | 0.1 | 1.48 | 7.006 | 7.154 | 6.902 | 10639 |
| 1741987620 | 7.006 | 0.03 | 0.49 | 7.004 | 7.072 | 6.89 | 3460 |
| 1741901220 | 6.972 | 0.04 | 0.55 | 6.968 | 7.028 | 6.908 | 22450 |
| 1741814820 | 6.934 | -0.06 | -0.83 | 7 | 7.024 | 6.878 | 4759 |
| 1741728420 | 6.992 | 0.01 | 0.14 | 7.018 | 7.07 | 6.872 | 27146 |
| 1741642020 | 6.982 | -0.1 | -1.44 | 7.092 | 7.174 | 6.874 | 68606 |
| 1741382820 | 7.084 | -0.02 | -0.25 | 7.022 | 7.12 | 6.954 | 38473 |
| 1741296420 | 7.102 | 0.1 | 1.37 | 7.026 | 7.158 | 6.96 | 28491 |
| 1741210020 | 7.006 | 0.29 | 4.32 | 6.726 | 7.078 | 6.72 | 25611 |
| 1741123620 | 6.716 | -0.1 | -1.52 | 6.85 | 6.858 | 6.572 | 38464 |
| 1741037220 | 6.82 | 0.19 | 2.83 | 6.728 | 6.918 | 6.648 | 58099 |
| 1740778020 | 6.632 | -0.03 | -0.42 | 6.626 | 6.716 | 6.582 | 36773 |
| 1740691620 | 6.66 | -0.13 | -1.97 | 6.774 | 6.808 | 6.602 | 27146 |
| 1740605220 | 6.794 | 0.18 | 2.75 | 6.678 | 6.8 | 6.61 | 45563 |
| 1740518820 | 6.612 | 0.16 | 2.48 | 6.448 | 6.67 | 6.406 | 27804 |
| 1740432420 | 6.452 | -0.07 | -1.01 | 6.618 | 6.618 | 6.386 | 19711 |
| 1740173220 | 6.518 | 0.01 | 0.18 | 6.5119999 | 6.54 | 6.41 | 14349 |
| 1740086820 | 6.506 | 0.03 | 0.43 | 6.478 | 6.558 | 6.452 | 12636 |
| 1740000420 | 6.478 | -0.08 | -1.22 | 6.55 | 6.66 | 6.436 | 36681 |
| 1739914020 | 6.558 | 0.09 | 1.39 | 6.448 | 6.5599999 | 6.412 | 34610 |
| 1739827620 | 6.468 | 0.13 | 2.02 | 6.372 | 6.468 | 6.35 | 22572 |
| 1739568420 | 6.34 | 0.13 | 2.09 | 6.2539999 | 6.352 | 6.21 | 15182 |
| 1739482020 | 6.21 | -0.11 | -1.74 | 6.368 | 6.42 | 6.192 | 21733 |
| 1739395620 | 6.32 | 0.17 | 2.70 | 6.162 | 6.39 | 6.098 | 31562 |
| 1739309220 | 6.154 | 0.07 | 1.22 | 6.074 | 6.154 | 6.014 | 11448 |
| 1739222820 | 6.08 | 0.04 | 0.70 | 6.0199999 | 6.098 | 6.002 | 11637 |
| 1738963620 | 6.038 | -0.02 | -0.26 | 6.0279999 | 6.104 | 6 | 7423 |
| 1738877220 | 6.054 | 0.13 | 2.26 | 5.974 | 6.09 | 5.946 | 28143 |
| 1738790820 | 5.92 | -0.08 | -1.30 | 5.936 | 6 | 5.866 | 23791 |
| 1738704420 | 5.998 | 0.18 | 3.02 | 5.858 | 5.998 | 5.796 | 9929 |
| 1738618020 | 5.822 | 0.02 | 0.28 | 5.788 | 5.904 | 5.696 | 21701 |
| 1738358820 | 5.806 | -0.11 | -1.93 | 5.896 | 6.0359999 | 5.806 | 15870 |
| 1738272420 | 5.92 | 0.14 | 2.42 | 5.7539999 | 5.98 | 5.7539999 | 78925 |
| 1738186020 | 5.78 | 0.06 | 1.08 | 5.764 | 5.94 | 5.744 | 36994 |
| 1738099620 | 5.718 | 0.04 | 0.63 | 5.716 | 5.758 | 5.666 | 5013 |
| 1738013220 | 5.682 | -0.08 | -1.32 | 5.69 | 5.732 | 5.642 | 37803 |
| 1737754020 | 5.758 | 0.08 | 1.37 | 5.706 | 5.764 | 5.64 | 37407 |
| 1737667620 | 5.68 | 0.13 | 2.42 | 5.498 | 5.718 | 5.434 | 14529 |
| 1737581220 | 5.546 | -0.04 | -0.75 | 5.64 | 5.694 | 5.508 | 5114 |
| 1737494820 | 5.588 | -0.04 | -0.75 | 5.604 | 5.644 | 5.58 | 23095 |
| 1737408420 | 5.63 | 0.06 | 1.08 | 5.586 | 5.648 | 5.5679999 | 42067 |
| 1737149220 | 5.57 | -0.01 | -0.25 | 5.604 | 5.61 | 5.502 | 30344 |
| 1737062820 | 5.584 | -0.09 | -1.52 | 5.74 | 5.846 | 5.51 | 38593 |
| 1736976420 | 5.67 | -0.08 | -1.39 | 5.7939999 | 5.8019999 | 5.626 | 13540 |
| 1736890020 | 5.75 | 0.06 | 1.02 | 5.724 | 5.814 | 5.682 | 27994 |
| 1736803620 | 5.692 | 0.02 | 0.35 | 5.6 | 5.736 | 5.546 | 22872 |
| 1736544420 | 5.672 | 0.12 | 2.09 | 5.604 | 5.726 | 5.542 | 61954 |
| 1736458020 | 5.556 | 0.15 | 2.81 | 5.398 | 5.666 | 5.382 | 35027 |
| 1736371620 | 5.404 | 0.07 | 1.31 | 5.33 | 5.452 | 5.292 | 32107 |
| 1736285220 | 5.3339999 | 0.01 | 0.26 | 5.312 | 5.348 | 5.24 | 28241 |
| 1736198820 | 5.32 | 0.13 | 2.43 | 5.2 | 5.354 | 5.196 | 19038 |
| 1735939620 | 5.194 | 0 | 0.04 | 5.17 | 5.234 | 5.17 | 14339 |
| 1735853220 | 5.192 | -0.04 | -0.76 | 5.324 | 5.33 | 5.016 | 32477 |
| 1735594020 | 5.232 | 0.05 | 1.04 | 5.166 | 5.248 | 5.1239999 | 57396 |
| 1735334820 | 5.178 | 0.02 | 0.39 | 5.158 | 5.178 | 5.046 | 30298 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
