Caixabank SA (PK) (CIXPF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1385 | -2.436235708 | 5.685 | 5.685 | 5.5465 | 10304 | 5.68305763 | CS |
| 4 | 0.0065 | 0.117328519856 | 5.54 | 5.685 | 5.25 | 3988 | 5.64325017 | CS |
| 12 | -0.1535 | -2.69298245614 | 5.7 | 6.4 | 5.15 | 6149 | 5.52934033 | CS |
| 26 | -0.6535 | -10.5403225806 | 6.2 | 6.4 | 5.05 | 4197 | 5.61904746 | CS |
| 52 | 1.5865 | 40.0631313131 | 3.96 | 6.4 | 3.95 | 5997 | 5.29749902 | CS |
| 156 | 2.2865 | 70.1380368098 | 3.26 | 6.4 | 3.03 | 11218 | 3.95794046 | CS |
| 260 | 2.4944 | 81.7273352774 | 3.0521 | 6.4 | 0.0003 | 17053 | 2.89809425 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736893200 | 5.5465 | 0 | 0.00 | 5.5465 | 5.5465 | 5.5465 | 0 |
| 1736806800 | 5.5465 | -0.14 | -2.44 | 5.5465 | 5.5465 | 5.5465 | 289 |
| 1736547720 | 5.6849999 | 0.23 | 4.22 | 5.6849999 | 5.6849999 | 5.6849999 | 20318 |
| 1736374980 | 5.455 | 0 | 0.00 | 5.455 | 5.455 | 5.455 | 0 |
| 1736288580 | 5.455 | 0 | 0.00 | 5.455 | 5.455 | 5.455 | 0 |
| 1736202180 | 5.455 | 0 | 0.00 | 5.455 | 5.455 | 5.455 | 0 |
| 1735942980 | 5.455 | 0.21 | 3.90 | 5.455 | 5.455 | 5.455 | 191 |
| 1735856400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1735683600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1735597200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1735338000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1735251600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1735078800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1734992400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 220 |
| 1734733200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1734646800 | 5.25 | -0.29 | -5.23 | 5.25 | 5.25 | 5.25 | 1371 |
| 1734560760 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1734474360 | 5.54 | 0.29 | 5.52 | 5.54 | 5.54 | 5.54 | 1537 |
| 1734388140 | 5.25 | -0.23 | -4.11 | 5.25 | 5.25 | 5.25 | 12307 |
| 1734128940 | 5.475 | 0.22 | 4.09 | 5.475 | 5.475 | 5.475 | 40030 |
| 1734042480 | 5.26 | -0.14 | -2.59 | 5.26 | 5.26 | 5.26 | 824 |
| 1733955600 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1733869200 | 5.4 | -0.35 | -6.01 | 5.4 | 5.4 | 5.4 | 7901 |
| 1733783100 | 5.745 | 0 | 0.00 | 5.745 | 5.745 | 5.745 | 0 |
| 1733523900 | 5.745 | 0 | 0.00 | 5.745 | 5.745 | 5.745 | 0 |
| 1733437500 | 5.745 | 0 | 0.00 | 5.745 | 5.745 | 5.745 | 0 |
| 1733351100 | 5.745 | 0 | 0.00 | 5.745 | 5.745 | 5.745 | 0 |
| 1733264700 | 5.745 | 0.6 | 11.55 | 5.3875 | 5.745 | 5.3875 | 5600 |
| 1733178000 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1732918800 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1732746000 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1732659600 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1732573200 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1732314000 | 5.15 | -0.73 | -12.34 | 5.63 | 5.63 | 5.15 | 2409 |
| 1732228080 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 0 |
| 1732141680 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 0 |
| 1732055280 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 0 |
| 1731968880 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 0 |
| 1731709680 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 0 |
| 1731623280 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 0 |
| 1731536880 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 0 |
| 1731450480 | 5.875 | 0.12 | 2.00 | 5.875 | 5.875 | 5.875 | 1260 |
| 1731363600 | 5.76 | -0.64 | -10.00 | 5.76 | 5.76 | 5.76 | 102 |
| 1731101220 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1731014820 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1730928420 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1730842020 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1730755620 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1730496420 | 6.4 | 0.7 | 12.28 | 5.9 | 6.4 | 5.9 | 3847 |
| 1730410140 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1730323740 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1730237340 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1730150940 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1729891740 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1729805340 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1729718940 | 5.7 | -0.2 | -3.39 | 5.7 | 5.7 | 5.7 | 171 |
| 1729607400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1729521000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1729261800 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1729175400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1729089000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1729002600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
