CaixaBank, S.A. (4CABK.TI)
TLO - TLO Delayed Price. Currency in EUR
Add to watchlist
As of 09:04AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 4.9920 | 4.9920 | 4.9920 | 4.9920 | 4.9920 | - |
| Jun 24, 2024 | 5.0140 | 5.0140 | 5.0140 | 5.0140 | 5.0140 | - |
| Jun 21, 2024 | 4.9590 | 4.9590 | 4.9590 | 4.9590 | 4.9590 | - |
| Jun 20, 2024 | 5.0860 | 5.0860 | 5.0860 | 5.0860 | 5.0860 | - |
| Jun 19, 2024 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | - |
| Jun 18, 2024 | 4.9940 | 4.9940 | 4.9940 | 4.9940 | 4.9940 | - |
| Jun 17, 2024 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | - |
| Jun 14, 2024 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | - |
| Jun 13, 2024 | 4.9770 | 4.9770 | 4.9770 | 4.9770 | 4.9770 | - |
| Jun 12, 2024 | 5.1080 | 5.1080 | 5.1080 | 5.1080 | 5.1080 | - |
| Jun 11, 2024 | 5.1220 | 5.1220 | 5.1220 | 5.1220 | 5.1220 | - |
| Jun 10, 2024 | 5.2580 | 5.2580 | 5.2580 | 5.2580 | 5.2580 | - |
| Jun 07, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Jun 06, 2024 | 5.2020 | 5.2020 | 5.2020 | 5.2020 | 5.2020 | - |
| Jun 05, 2024 | 5.0180 | 5.0180 | 5.0180 | 5.0180 | 5.0180 | - |
| Jun 04, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| Jun 03, 2024 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | - |
| May 31, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| May 30, 2024 | 5.2540 | 5.2540 | 5.2540 | 5.2540 | 5.2540 | - |
| May 29, 2024 | 5.1420 | 5.1420 | 5.1420 | 5.1420 | 5.1420 | - |
| May 28, 2024 | 5.1680 | 5.1680 | 5.1680 | 5.1680 | 5.1680 | - |
| May 27, 2024 | 5.1120 | 5.1120 | 5.1120 | 5.1120 | 5.1120 | - |
| May 24, 2024 | 5.1240 | 5.1240 | 5.1240 | 5.1240 | 5.1240 | - |
| May 23, 2024 | 5.0860 | 5.0860 | 5.0860 | 5.0860 | 5.0860 | - |
| May 22, 2024 | 5.0380 | 5.0380 | 5.0380 | 5.0380 | 5.0380 | - |
| May 21, 2024 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | - |
| May 20, 2024 | 4.9710 | 4.9710 | 4.9710 | 4.9710 | 4.9710 | - |
| May 17, 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | - |
| May 16, 2024 | 4.8260 | 4.8260 | 4.8260 | 4.8260 | 4.8260 | - |
| May 15, 2024 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | - |
| May 14, 2024 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | - |
| May 13, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| May 10, 2024 | 4.9270 | 4.9270 | 4.9270 | 4.9270 | 4.9270 | - |
| May 09, 2024 | 4.8860 | 4.8860 | 4.8860 | 4.8860 | 4.8860 | - |
| May 08, 2024 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | - |
| May 07, 2024 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | - |
| May 06, 2024 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | - |
| May 03, 2024 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | - |
| May 02, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Apr 30, 2024 | 4.9540 | 4.9540 | 4.9540 | 4.9540 | 4.9540 | - |
| Apr 29, 2024 | 5.1340 | 5.1340 | 5.1340 | 5.1340 | 5.1340 | - |
| Apr 26, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Apr 25, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Apr 24, 2024 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | - |
| Apr 23, 2024 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | - |
| Apr 22, 2024 | 4.8530 | 4.8530 | 4.8530 | 4.8530 | 4.8530 | - |
| Apr 19, 2024 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | - |
| Apr 18, 2024 | 4.8120 | 4.8120 | 4.8120 | 4.8120 | 4.8120 | - |
| Apr 17, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Apr 16, 2024 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | - |
| Apr 15, 2024 | 4.6980 | 4.6980 | 4.6980 | 4.6980 | 4.6980 | - |
| Apr 12, 2024 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | - |
| Apr 11, 2024 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | - |
| Apr 10, 2024 | 4.7960 | 4.7960 | 4.7960 | 4.7960 | 4.7960 | - |
| Apr 09, 2024 | 4.7310 | 4.7310 | 4.7310 | 4.7310 | 4.7310 | - |
| Apr 08, 2024 | 4.6170 | 4.6170 | 4.6170 | 4.7630 | 4.7630 | 3,000 |
| Apr 05, 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | - |
| Apr 04, 2024 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | - |
| Apr 03, 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | - |
| Apr 02, 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
| Mar 28, 2024 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | - |
| Mar 28, 2024 | 0.317439 Dividend | |||||
| Mar 27, 2024 | 4.9520 | 4.9520 | 4.9520 | 4.8750 | 4.5576 | 419 |
| Mar 26, 2024 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | 4.5230 | - |
| Mar 25, 2024 | 4.7760 | 4.7760 | 4.7760 | 4.7760 | 4.4650 | - |
| Mar 22, 2024 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | 4.4285 | - |
| Mar 21, 2024 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | 4.4285 | - |
| Mar 20, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.4127 | - |
| Mar 19, 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.3388 | - |
| Mar 18, 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.2743 | - |
| Mar 15, 2024 | 4.5040 | 4.5040 | 4.5040 | 4.5030 | 4.2098 | 1,200 |
| Mar 14, 2024 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.0976 | - |
| Mar 13, 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.1649 | - |
| Mar 12, 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.1359 | - |
| Mar 11, 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.1126 | - |
| Mar 08, 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.0724 | - |
| Mar 07, 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.0929 | - |
| Mar 06, 2024 | 4.3970 | 4.3970 | 4.3970 | 4.3910 | 4.1051 | 1,000 |
| Mar 05, 2024 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.0499 | - |
| Mar 04, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.0200 | - |
| Mar 01, 2024 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 3.9751 | - |
| Feb 29, 2024 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | 3.8947 | - |
| Feb 28, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 3.8985 | - |
| Feb 27, 2024 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 3.8966 | - |
| Feb 26, 2024 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | 3.8760 | - |
| Feb 23, 2024 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | 3.8349 | - |
| Feb 22, 2024 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 3.8293 | - |
| Feb 21, 2024 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | 3.8321 | - |
| Feb 20, 2024 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 3.8218 | - |
| Feb 19, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.7676 | - |
| Feb 16, 2024 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | 3.7124 | - |
| Feb 15, 2024 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | 3.7078 | - |
| Feb 14, 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.7255 | - |
| Feb 13, 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 3.7638 | - |
| Feb 12, 2024 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 3.6676 | - |
| Feb 09, 2024 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | 3.6722 | - |
| Feb 08, 2024 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | 3.6984 | - |
| Feb 07, 2024 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 3.6601 | - |
| Feb 06, 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.6881 | - |
| Feb 05, 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.6311 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.