Premium
CaixaBank SA (1CABK)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.094 | 1.58676569885 | 5.924 | 6.026 | 5.78 | 452 | 5.84871534 | DE |
| 4 | 0.34 | 5.9880239521 | 5.678 | 6.026 | 5.678 | 491 | 5.75662395 | DE |
| 12 | 0.358 | 6.32508833922 | 5.66 | 6.026 | 5.052 | 1043 | 5.2721821 | DE |
| 26 | 0.712 | 13.4187712024 | 5.306 | 6.026 | 5.052 | 879 | 5.343175 | DE |
| 52 | 2.028 | 50.8270676692 | 3.99 | 6.026 | 3.99 | 1677 | 5.13182723 | DE |
| 156 | 2.268 | 60.48 | 3.75 | 6.026 | 3.75 | 1645 | 5.12916654 | DE |
| 260 | 2.268 | 60.48 | 3.75 | 6.026 | 3.75 | 1645 | 5.12916654 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738947300 | 6.018 | 0.15 | 2.56 | 6.026 | 6.026 | 6.018 | 835 |
| 1738860900 | 5.868 | 0 | 0.00 | 5.868 | 5.868 | 5.868 | 0 |
| 1738774500 | 5.868 | 0 | 0.00 | 5.868 | 5.868 | 5.868 | 0 |
| 1738688100 | 5.868 | -0.03 | -0.58 | 5.84 | 5.868 | 5.84 | 331 |
| 1738601700 | 5.902 | 0 | 0.00 | 5.902 | 5.902 | 5.902 | 0 |
| 1738342500 | 5.902 | 0.03 | 0.58 | 5.924 | 5.924 | 5.902 | 525 |
| 1738256100 | 5.868 | 0.04 | 0.65 | 5.868 | 5.868 | 5.868 | 520 |
| 1738169700 | 5.83 | 0.07 | 1.15 | 5.83 | 5.83 | 5.83 | 1 |
| 1738083300 | 5.764 | 0.08 | 1.48 | 5.764 | 5.764 | 5.764 | 90 |
| 1737996900 | 5.68 | -0.03 | -0.49 | 5.68 | 5.68 | 5.68 | 300 |
| 1737737700 | 5.708 | 0.03 | 0.49 | 5.708 | 5.708 | 5.708 | 150 |
| 1737651300 | 5.68 | 0.51 | 9.78 | 5.678 | 5.68 | 5.678 | 2000 |
| 1737564900 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
| 1737478500 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
| 1737392100 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
| 1737132900 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
| 1737046500 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
| 1736960100 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
| 1736873700 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
| 1736787300 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
| 1736528100 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
| 1736441700 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
| 1736355300 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
| 1736268900 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
| 1736182500 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
| 1735923300 | 5.174 | 0.04 | 0.82 | 5.174 | 5.174 | 5.174 | 1076 |
| 1735836900 | 5.132 | 0.01 | 0.20 | 5.134 | 5.134 | 5.132 | 2713 |
| 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 |
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
