Caixabank (PK) Historical Data - CAIXY | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Caixabank (PK) (CAIXY)
Caixabank (PK) (CAIXY) Historical

Caixabank (PK) (CAIXY)

1.8522

0.0922

(5.24%)

Closed April 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	1.8522	0.09	5.24	1.78	1.95	1.78	129410
1714080300	1.76	0.02	1.14	1.75	1.82	1.75	138887
1713994020	1.7401	-0.01	-0.57	1.75	1.85	1.7401	62439
1713907740	1.75	0.01	0.57	1.772	1.8487	1.7201	76850
1713821340	1.74	0.01	0.61	1.735	1.8	1.6711	136253
1713561900	1.7295	0.04	2.34	1.66	1.75	1.66	72920
1713475500	1.69	0.06	3.68	1.65	1.72	1.65	48970
1713389100	1.6299999	-0.01	-0.61	1.71	1.71	1.6101	46736
1713302940	1.6399999	-0.01	-0.61	1.59	1.66	1.59	190748
1713216000	1.65	0.04	2.48	1.69	1.69	1.62	41812
1712957160	1.61	-0.03	-1.83	1.6279999	1.6399999	1.61	52158
1712870760	1.6399999	-0.06	-3.76	1.6299999	1.68	1.62	114714
1712784000	1.704	-0.01	-0.35	1.685	1.74	1.67	69119
1712698140	1.71	-0.04	-2.29	1.6972	1.71	1.672	131602
1712611200	1.75	0.09	5.42	1.69	1.75	1.6701	34098
1712352000	1.66	-0.04	-2.35	1.7	1.7	1.65	48765
1712265780	1.7	0.08	4.94	1.65	1.75	1.65	39818
1712179500	1.62	-0.2	-10.99	1.6	1.7	1.5807	180893
1712092980	1.82	-0.2	-9.90	1.84	1.87	1.76	69790
1712006940	2.02	-0.34	-14.23	2.05	2.2946	1.95	142371
1711660800	2.355	0.57	31.56	1.75	2.355	1.75	160810
1711574580	1.79	-0.01	-0.56	1.69	1.8	1.69	78848
1711488540	1.8	0.04	2.27	1.68	1.81	1.68	118238
1711401600	1.76	0.08	5.01	1.67	1.76	1.67	60713
1711142880	1.676	-0.02	-1.41	1.69	1.7	1.6702999	47179
1711056240	1.7	-0.01	-0.58	1.67	1.72	1.67	51218
1710970140	1.71	0.03	1.79	1.68	1.72	1.6772	41098
1710883740	1.68	0.07	4.35	1.6399999	1.68	1.6399999	96988
1710796800	1.61	0.02	1.26	1.61	1.6299999	1.61	26673
1710537720	1.59	0.01	0.63	1.595	1.6494	1.59	43937
1710451740	1.58	-0.05	-2.77	1.61	1.61	1.55	50631
1710365340	1.625	0.04	2.85	1.5963	1.6592	1.58	31687
1710278940	1.58	0.01	0.64	1.56	1.62	1.56	51233
1710192540	1.57	0.01	0.64	1.575	1.6	1.56	60347
1709936640	1.56	-0.04	-2.48	1.595	1.61	1.55	330292
1709850360	1.5996	0.02	1.24	1.56	1.6	1.56	23196
1709764080	1.58	0.05	3.13	1.57	1.6	1.57	65880
1709677620	1.532	-0	-0.20	1.55	1.56	1.52	89295
1709590980	1.535	0.02	1.66	1.51	1.56	1.51	60552
1709332140	1.51	0.02	1.34	1.49	1.53	1.49	141858
1709245440	1.49	0	0.34	1.48	1.5	1.47	73721
1709159100	1.485	0.01	0.34	1.49	1.49	1.48	44028
1709072940	1.48	-0.01	-0.67	1.47	1.49	1.45	88280
1708986360	1.49	0.01	0.68	1.47	1.49	1.4501	83831
1708726800	1.48	-0.02	-1.33	1.52	1.54	1.445	42176
1708640940	1.5	0.05	3.59	1.46	1.5	1.44	46675
1708554000	1.448	-0.01	-0.82	1.46	1.47	1.448	85949
1708467600	1.46	0.07	4.66	1.44	1.48	1.43	112090
1708122180	1.395	-0.01	-0.71	1.37	1.42	1.37	139652
1708036140	1.405	-0.02	-1.06	1.3939999	1.41	1.3799999	231260
1707949620	1.42	0.01	0.71	1.405	1.43	1.3899999	121818
1707863340	1.41	0.03	2.55	1.4	1.44	1.389	51855
1707776940	1.375	-0.03	-1.79	1.4	1.4	1.36	147188
1707517200	1.4	0.01	0.72	1.3606	1.4	1.36	68755
1707431280	1.3899999	0.01	0.72	1.3899999	1.41	1.3504	59551
1707344940	1.3799999	-0	-0.20	1.3799999	1.3899999	1.35	93563
1707258480	1.3828	0.01	0.93	1.385	1.4	1.3604	93927
1707172140	1.37	0.01	0.74	1.35	1.3799999	1.34	89611
1706912580	1.36	-0.04	-2.86	1.3899999	1.3899999	1.354	38000
1706826540	1.4	0.03	2.19	1.4	1.42	1.36	40058
1706740140	1.37	-0.04	-2.49	1.41	1.42	1.37	33667
1706653320	1.405	0.03	2.55	1.3985	1.42	1.395	41637
1706567340	1.37	0.01	0.37	1.34	1.3799999	1.34	65934

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions