CaixaBank SA CABK
BME · İspanya · Finans
€12,38-0,23 (-%1,82)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €12,40 | -%1,63 | €12,48 | €12,48 | €12,19 | 2,43M |
| 2026-09-30 | €12,61 | -%0,20 | €12,70 | €12,81 | €12,56 | 7,81M |
| 2026-09-29 | €12,64 | -%1,52 | €12,86 | €12,94 | €12,63 | 7,64M |
| 2026-09-28 | €12,83 | -%2,99 | €13,27 | €13,27 | €12,83 | 7,96M |
| 2026-09-25 | €13,23 | +%2,56 | €13,05 | €13,23 | €13,04 | 6,04M |
| 2026-09-24 | €12,90 | -%1,56 | €12,97 | €13,07 | €12,86 | 5,99M |
| 2026-09-23 | €13,10 | +%0,92 | €13,19 | €13,28 | €13,02 | 5,04M |
| 2026-09-22 | €12,98 | -%1,26 | €13,22 | €13,30 | €12,98 | 6,21M |
| 2026-09-21 | €13,15 | +%1,15 | €13,11 | €13,28 | €13,07 | 5,73M |
| 2026-09-18 | €12,99 | -%0,08 | €13,02 | €13,06 | €12,87 | 16,27M |
| 2026-09-17 | €13,01 | -%0,57 | €13,08 | €13,19 | €12,95 | 8,60M |
| 2026-09-16 | €13,08 | -%0,61 | €13,26 | €13,30 | €13,08 | 6,95M |
| 2026-09-15 | €13,16 | -%0,11 | €13,10 | €13,30 | €13,00 | 3,83M |
| 2026-09-14 | €13,18 | -%1,27 | €13,32 | €13,41 | €13,03 | 4,98M |
| 2026-09-11 | €13,35 | +%0,87 | €13,29 | €13,43 | €13,27 | 5,59M |
| 2026-09-10 | €13,23 | +%0,38 | €13,20 | €13,30 | €13,11 | 3,60M |
| 2026-09-09 | €13,18 | -%1,16 | €13,23 | €13,23 | €12,83 | 8,86M |
| 2026-09-08 | €13,34 | -%0,93 | €13,40 | €13,48 | €13,13 | 4,63M |
| 2026-09-07 | €13,46 | -%0,41 | €13,52 | €13,56 | €13,41 | 2,15M |
| 2026-09-04 | €13,52 | -%0,07 | €13,52 | €13,55 | €13,33 | 4,52M |
| 2026-09-03 | €13,52 | +%2,35 | €13,30 | €13,52 | €13,24 | 4,68M |
| 2026-09-02 | €13,22 | +%1,03 | €13,08 | €13,28 | €13,07 | 4,78M |
| 2026-09-01 | €13,08 | -%0,61 | €13,16 | €13,21 | €12,95 | 4,52M |
| 2026-08-31 | €13,16 | +%0,08 | €13,19 | €13,27 | €13,15 | 4,51M |
| 2026-08-28 | €13,15 | +%0,38 | €13,19 | €13,26 | €13,08 | 3,24M |
| 2026-08-27 | €13,10 | -%0,80 | €13,22 | €13,27 | €13,07 | 3,21M |
| 2026-08-26 | €13,20 | %0,00 | €13,25 | €13,32 | €13,14 | 4,62M |
| 2026-08-25 | €13,20 | -%0,45 | €13,30 | €13,37 | €13,13 | 4,21M |
| 2026-08-24 | €13,27 | +%2,20 | €12,96 | €13,28 | €12,96 | 4,29M |
| 2026-08-21 | €12,98 | +%0,58 | €12,93 | €13,02 | €12,91 | 4,28M |
| 2026-08-20 | €12,90 | +%1,61 | €12,68 | €12,98 | €12,65 | 3,95M |
| 2026-08-19 | €12,70 | -%2,01 | €12,98 | €13,01 | €12,67 | 4,30M |
| 2026-08-18 | €12,96 | -%0,08 | €12,95 | €13,03 | €12,91 | 3,96M |
| 2026-08-17 | €12,97 | %0,00 | €12,95 | €13,03 | €12,93 | 2,48M |
| 2026-08-14 | €12,97 | +%0,54 | €12,94 | €12,98 | €12,81 | 2,91M |
| 2026-08-13 | €12,90 | +%0,47 | €12,92 | €13,05 | €12,90 | 3,43M |
| 2026-08-12 | €12,84 | -%0,81 | €12,90 | €12,93 | €12,76 | 4,33M |
| 2026-08-11 | €12,94 | +%0,04 | €12,93 | €12,99 | €12,85 | 2,36M |
| 2026-08-10 | €12,94 | +%0,94 | €12,80 | €12,96 | €12,77 | 3,00M |
| 2026-08-07 | €12,82 | -%0,47 | €12,91 | €13,01 | €12,81 | 3,38M |
| 2026-08-06 | €12,88 | +%0,94 | €12,80 | €13,01 | €12,78 | 5,20M |
| 2026-08-05 | €12,76 | +%1,03 | €12,65 | €12,77 | €12,61 | 6,54M |
| 2026-08-04 | €12,63 | +%0,80 | €12,57 | €12,64 | €12,49 | 5,70M |
| 2026-08-03 | €12,53 | -%0,28 | €12,66 | €12,70 | €12,45 | 5,09M |
| 2026-07-31 | €12,56 | +%0,68 | €12,51 | €12,68 | €12,51 | 8,71M |
| 2026-07-30 | €12,48 | +%1,84 | €12,21 | €12,56 | €12,19 | 7,58M |
| 2026-07-29 | €12,26 | -%7,12 | €13,00 | €13,00 | €12,24 | 22,38M |
| 2026-07-28 | €13,19 | -%0,71 | €13,37 | €13,47 | €13,15 | 7,15M |
| 2026-07-27 | €13,29 | -%0,08 | €13,32 | €13,44 | €13,27 | 4,65M |
| 2026-07-24 | €13,30 | +%3,06 | €12,90 | €13,31 | €12,90 | 10,30M |
| 2026-07-23 | €12,90 | -%1,34 | €13,05 | €13,13 | €12,86 | 6,75M |
| 2026-07-22 | €13,08 | +%1,32 | €12,92 | €13,16 | €12,81 | 5,48M |
| 2026-07-21 | €12,91 | +%3,32 | €12,57 | €12,94 | €12,56 | 6,23M |
| 2026-07-20 | €12,49 | +%0,20 | €12,40 | €12,57 | €12,36 | 5,34M |
| 2026-07-17 | €12,47 | -%0,04 | €12,34 | €12,47 | €12,23 | 7,55M |
| 2026-07-16 | €12,48 | +%1,09 | €12,44 | €12,48 | €12,19 | 7,16M |
| 2026-07-15 | €12,34 | -%1,24 | €12,45 | €12,47 | €12,30 | 5,56M |
| 2026-07-14 | €12,49 | +%0,68 | €12,30 | €12,49 | €12,16 | 5,37M |
| 2026-07-13 | €12,41 | -%0,92 | €12,42 | €12,55 | €12,34 | 5,49M |
| 2026-07-10 | €12,52 | -%0,20 | €12,56 | €12,64 | €12,52 | 4,05M |
| 2026-07-09 | €12,55 | +%2,12 | €12,44 | €12,59 | €12,42 | 3,88M |
| 2026-07-08 | €12,29 | -%3,04 | €12,59 | €12,61 | €12,24 | 5,73M |
| 2026-07-07 | €12,68 | -%0,47 | €12,75 | €12,82 | €12,67 | 4,68M |
| 2026-07-06 | €12,73 | +%0,67 | €12,70 | €12,75 | €12,65 | 3,43M |
| 2026-07-03 | €12,65 | +%0,24 | €12,64 | €12,73 | €12,60 | 4,39M |
| 2026-07-02 | €12,62 | +%0,96 | €12,52 | €12,78 | €12,49 | 6,21M |
| 2026-07-01 | €12,50 | +%0,93 | €12,32 | €12,50 | €12,27 | 4,44M |
| 2026-06-30 | €12,39 | +%1,35 | €12,28 | €12,39 | €12,20 | 3,95M |
| 2026-06-29 | €12,22 | -%0,73 | €12,30 | €12,38 | €12,21 | 6,76M |
| 2026-06-26 | €12,31 | -%0,53 | €12,27 | €12,42 | €12,24 | 5,00M |
| 2026-06-25 | €12,38 | +%0,04 | €12,39 | €12,39 | €12,17 | 5,55M |
| 2026-06-24 | €12,37 | -%1,83 | €12,65 | €12,67 | €12,35 | 6,98M |
| 2026-06-23 | €12,60 | -%0,94 | €12,63 | €12,73 | €12,52 | 4,20M |
| 2026-06-22 | €12,72 | +%0,59 | €12,60 | €12,74 | €12,59 | 4,89M |
| 2026-06-19 | €12,65 | +%0,60 | €12,56 | €12,68 | €12,53 | 17,96M |
| 2026-06-18 | €12,57 | -%0,51 | €12,62 | €12,71 | €12,55 | 6,08M |
| 2026-06-17 | €12,64 | +%2,64 | €12,32 | €12,64 | €12,32 | 8,83M |
| 2026-06-16 | €12,31 | +%1,78 | €12,15 | €12,31 | €12,06 | 6,98M |
| 2026-06-15 | €12,10 | +%1,72 | €12,06 | €12,14 | €11,80 | 6,42M |
| 2026-06-12 | €11,89 | +%3,62 | €11,71 | €11,89 | €11,69 | 6,07M |
| 2026-06-11 | €11,48 | +%1,28 | €11,40 | €11,56 | €11,40 | 5,77M |
| 2026-06-10 | €11,33 | -%0,40 | €11,44 | €11,49 | €11,19 | 4,46M |
| 2026-06-09 | €11,38 | +%0,04 | €11,39 | €11,60 | €11,38 | 4,53M |
| 2026-06-08 | €11,37 | -%1,04 | €11,39 | €11,61 | €11,36 | 4,58M |
| 2026-06-05 | €11,49 | -%0,39 | €11,53 | €11,59 | €11,47 | 3,01M |
| 2026-06-04 | €11,53 | +%0,30 | €11,52 | €11,62 | €11,43 | 3,35M |
| 2026-06-03 | €11,50 | -%1,58 | €11,65 | €11,69 | €11,50 | 6,80M |
| 2026-06-02 | €11,69 | +%1,08 | €11,67 | €11,70 | €11,53 | 4,68M |
| 2026-06-01 | €11,56 | -%0,34 | €11,60 | €11,70 | €11,48 | 5,51M |
| 2026-05-29 | €11,60 | +%1,58 | €11,53 | €11,72 | €11,51 | 26,75M |