Premium
CaixaBank SA (1CABK)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.195236235845 | 5.122 | 5.134 | 5.122 | 200 | 5.122 | DE |
| 4 | -0.28 | -5.17368810052 | 5.412 | 5.412 | 5.052 | 305 | 5.12803539 | DE |
| 12 | -0.18 | -3.38855421687 | 5.312 | 5.728 | 5.052 | 1166 | 5.30540216 | DE |
| 26 | 0.038 | 0.745975657636 | 5.094 | 5.728 | 4.686 | 2072 | 5.27413187 | DE |
| 52 | 1.212 | 30.9183673469 | 3.92 | 5.728 | 3.92 | 1780 | 5.11283089 | DE |
| 156 | 1.382 | 36.8533333333 | 3.75 | 5.728 | 3.75 | 1763 | 5.1100694 | DE |
| 260 | 1.382 | 36.8533333333 | 3.75 | 5.728 | 3.75 | 1763 | 5.1100694 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735577700 | 5.122 | 0.07 | 1.39 | 5.122 | 5.122 | 5.122 | 200 |
| 1735318500 | 5.0519999 | 0 | 0.00 | 5.0519999 | 5.0519999 | 5.0519999 | 0 |
| 1734972900 | 5.0519999 | 0 | 0.00 | 5.0519999 | 5.0519999 | 5.0519999 | 0 |
| 1734713700 | 5.0519999 | -0.22 | -4.17 | 5.0519999 | 5.0519999 | 5.0519999 | 1000 |
| 1734627300 | 5.272 | 0 | 0.00 | 5.272 | 5.272 | 5.272 | 0 |
| 1734540900 | 5.272 | 0 | 0.00 | 5.272 | 5.272 | 5.272 | 0 |
| 1734454500 | 5.272 | 0 | 0.00 | 5.272 | 5.272 | 5.272 | 0 |
| 1734368100 | 5.272 | 0 | 0.00 | 5.272 | 5.272 | 5.272 | 0 |
| 1734108900 | 5.272 | -0.11 | -2.04 | 5.272 | 5.272 | 5.272 | 105 |
| 1734022500 | 5.382 | 0 | 0.00 | 5.382 | 5.382 | 5.382 | 0 |
| 1733936100 | 5.382 | 0 | 0.00 | 5.382 | 5.382 | 5.382 | 0 |
| 1733849700 | 5.382 | 0 | 0.00 | 5.382 | 5.382 | 5.382 | 0 |
| 1733763300 | 5.382 | -0.03 | -0.55 | 5.382 | 5.382 | 5.382 | 21 |
| 1733504100 | 5.412 | 0 | 0.00 | 5.412 | 5.412 | 5.412 | 0 |
| 1733417700 | 5.412 | 0.15 | 2.93 | 5.412 | 5.412 | 5.412 | 200 |
| 1733331300 | 5.258 | -0 | -0.08 | 5.258 | 5.258 | 5.258 | 40 |
| 1733244900 | 5.2619999 | 0.14 | 2.69 | 5.176 | 5.2619999 | 5.176 | 1211 |
| 1733158500 | 5.124 | 0.02 | 0.39 | 5.188 | 5.188 | 5.124 | 10460 |
| 1732899300 | 5.104 | 0 | 0.00 | 5.104 | 5.104 | 5.104 | 0 |
| 1732812900 | 5.104 | 0 | 0.00 | 5.104 | 5.104 | 5.104 | 0 |
| 1732726500 | 5.104 | -0.27 | -5.02 | 5.104 | 5.104 | 5.104 | 300 |
| 1732640100 | 5.374 | 0 | 0.00 | 5.374 | 5.374 | 5.374 | 0 |
| 1732553700 | 5.374 | 0 | 0.00 | 5.374 | 5.374 | 5.374 | 0 |
| 1732294500 | 5.374 | 0 | 0.00 | 5.374 | 5.374 | 5.374 | 0 |
| 1732208100 | 5.374 | 0 | 0.00 | 5.374 | 5.374 | 5.374 | 0 |
| 1732121700 | 5.374 | -0.29 | -5.05 | 5.41 | 5.41 | 5.374 | 1001 |
| 1732035300 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1731948900 | 5.66 | 0.07 | 1.18 | 5.66 | 5.66 | 5.66 | 200 |
| 1731689700 | 5.594 | 0 | 0.00 | 5.594 | 5.594 | 5.594 | 0 |
| 1731603300 | 5.594 | 0 | 0.00 | 5.594 | 5.594 | 5.594 | 0 |
| 1731516900 | 5.594 | 0 | 0.00 | 5.594 | 5.594 | 5.594 | 0 |
| 1731430500 | 5.594 | 0 | 0.00 | 5.594 | 5.594 | 5.594 | 0 |
| 1731344100 | 5.594 | 0.04 | 0.65 | 5.594 | 5.594 | 5.594 | 250 |
| 1731084900 | 5.558 | -0.17 | -2.97 | 5.558 | 5.558 | 5.558 | 400 |
| 1730998500 | 5.728 | 0 | 0.00 | 5.728 | 5.728 | 5.728 | 0 |
| 1730912100 | 5.728 | 0 | 0.00 | 5.728 | 5.728 | 5.728 | 0 |
| 1730825700 | 5.728 | 0.08 | 1.38 | 5.728 | 5.728 | 5.728 | 870 |
| 1730739300 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1730480100 | 5.65 | 0.05 | 0.89 | 5.65 | 5.65 | 5.65 | 350 |
| 1730393700 | 5.6 | 0.15 | 2.79 | 5.6 | 5.6 | 5.6 | 150 |
| 1730307300 | 5.448 | 0 | 0.00 | 5.448 | 5.448 | 5.448 | 0 |
| 1730220900 | 5.448 | 0.07 | 1.26 | 5.448 | 5.448 | 5.448 | 3312 |
| 1730130900 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1729871700 | 5.38 | 0.02 | 0.34 | 5.38 | 5.38 | 5.38 | 70 |
| 1729785300 | 5.362 | -0.08 | -1.47 | 5.364 | 5.364 | 5.362 | 3160 |
| 1729698900 | 5.442 | 0.06 | 1.11 | 5.442 | 5.442 | 5.442 | 330 |
| 1729612500 | 5.382 | 0 | 0.00 | 5.382 | 5.382 | 5.382 | 0 |
| 1729526100 | 5.382 | 0 | 0.00 | 5.382 | 5.382 | 5.382 | 0 |
| 1729266900 | 5.382 | -0.07 | -1.25 | 5.382 | 5.382 | 5.382 | 900 |
| 1729180500 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 660 |
| 1729094100 | 5.45 | -0.04 | -0.66 | 5.45 | 5.45 | 5.45 | 50 |
| 1729007700 | 5.486 | 0.07 | 1.26 | 5.506 | 5.506 | 5.486 | 2550 |
| 1728921300 | 5.418 | 0.11 | 2.11 | 5.418 | 5.418 | 5.418 | 900 |
| 1728662100 | 5.306 | -0.01 | -0.11 | 5.362 | 5.362 | 5.306 | 2600 |
| 1728575700 | 5.312 | -0.01 | -0.15 | 5.312 | 5.312 | 5.312 | 200 |
| 1728489300 | 5.32 | 0.05 | 0.95 | 5.32 | 5.32 | 5.32 | 220 |
| 1728402900 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1728316500 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1728057300 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1727970900 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1727884500 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
