UK markets open in 1 hour 37 minutes
NIKKEI 225
38,034.98 +73.18 (+0.19%) HANG SENG
16,407.48 +155.64 (+0.96%) CRUDE OIL
82.86 +0.17 (+0.21%) GOLD FUTURES
2,390.00 +1.60 (+0.07%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,478.25 -2,160.27 (-4.18%)
CaixaBank, S.A. (CAIXY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 1.7100 | 1.7100 | 1.6101 | 1.6300 | 1.6300 | 46,700 |
| 16 Apr 2024 | 1.5900 | 1.6600 | 1.5900 | 1.6400 | 1.6400 | 190,700 |
| 15 Apr 2024 | 1.6900 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 41,800 |
| 12 Apr 2024 | 1.6280 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 52,200 |
| 11 Apr 2024 | 1.6300 | 1.6800 | 1.6200 | 1.6400 | 1.6400 | 114,700 |
| 10 Apr 2024 | 1.6850 | 1.7400 | 1.6700 | 1.7040 | 1.7040 | 69,100 |
| 09 Apr 2024 | 1.6972 | 1.7100 | 1.6720 | 1.7100 | 1.7100 | 131,600 |
| 08 Apr 2024 | 1.6900 | 1.7500 | 1.6701 | 1.7500 | 1.7500 | 34,100 |
| 05 Apr 2024 | 1.7000 | 1.7000 | 1.6580 | 1.6600 | 1.6600 | 48,800 |
| 04 Apr 2024 | 1.6500 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 39,800 |
| 03 Apr 2024 | 1.6000 | 1.7000 | 1.5807 | 1.6200 | 1.6200 | 180,900 |
| 03 Apr 2024 | 0.142 Dividend | |||||
| 02 Apr 2024 | 1.8400 | 1.8700 | 1.7600 | 1.8200 | 1.6780 | 69,800 |
| 01 Apr 2024 | 2.0500 | 2.2946 | 1.9500 | 2.0200 | 1.8624 | 142,400 |
| 28 Mar 2024 | 1.7500 | 2.3550 | 1.7500 | 2.3550 | 2.1713 | 160,800 |
| 27 Mar 2024 | 1.6900 | 1.8000 | 1.6900 | 1.7900 | 1.6503 | 78,800 |
| 26 Mar 2024 | 1.6800 | 1.8100 | 1.6800 | 1.8000 | 1.6596 | 118,200 |
| 25 Mar 2024 | 1.6700 | 1.7600 | 1.6700 | 1.7600 | 1.6227 | 60,700 |
| 22 Mar 2024 | 1.6900 | 1.7000 | 1.6703 | 1.6760 | 1.5452 | 47,200 |
| 21 Mar 2024 | 1.6700 | 1.7200 | 1.6700 | 1.7000 | 1.5674 | 51,200 |
| 20 Mar 2024 | 1.6800 | 1.7200 | 1.6772 | 1.7100 | 1.5766 | 41,100 |
| 19 Mar 2024 | 1.6400 | 1.6800 | 1.6400 | 1.6800 | 1.5489 | 97,000 |
| 18 Mar 2024 | 1.6100 | 1.6300 | 1.6100 | 1.6100 | 1.4844 | 26,700 |
| 15 Mar 2024 | 1.5950 | 1.6494 | 1.5900 | 1.5900 | 1.4659 | 43,900 |
| 14 Mar 2024 | 1.6100 | 1.6100 | 1.5500 | 1.5800 | 1.4567 | 50,600 |
| 13 Mar 2024 | 1.5963 | 1.6592 | 1.5800 | 1.6250 | 1.4982 | 31,700 |
| 12 Mar 2024 | 1.5600 | 1.6200 | 1.5600 | 1.5800 | 1.4567 | 48,300 |
| 11 Mar 2024 | 1.5750 | 1.6000 | 1.5600 | 1.5700 | 1.4475 | 60,300 |
| 08 Mar 2024 | 1.5950 | 1.6100 | 1.5500 | 1.5600 | 1.4383 | 330,300 |
| 07 Mar 2024 | 1.5600 | 1.6000 | 1.5600 | 1.5996 | 1.4748 | 23,200 |
| 06 Mar 2024 | 1.5700 | 1.6000 | 1.5700 | 1.5800 | 1.4567 | 65,900 |
| 05 Mar 2024 | 1.5500 | 1.5600 | 1.5200 | 1.5320 | 1.4125 | 89,300 |
| 04 Mar 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5350 | 1.4152 | 60,600 |
| 01 Mar 2024 | 1.4900 | 1.5300 | 1.4900 | 1.5100 | 1.3922 | 141,900 |
| 29 Feb 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4900 | 1.3737 | 73,700 |
| 28 Feb 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4850 | 1.3691 | 44,000 |
| 27 Feb 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4800 | 1.3645 | 88,300 |
| 26 Feb 2024 | 1.4700 | 1.4900 | 1.4501 | 1.4900 | 1.3737 | 83,800 |
| 23 Feb 2024 | 1.5200 | 1.5400 | 1.4450 | 1.4800 | 1.3645 | 42,200 |
| 22 Feb 2024 | 1.4600 | 1.5000 | 1.4400 | 1.5000 | 1.3830 | 46,700 |
| 21 Feb 2024 | 1.4600 | 1.4700 | 1.4480 | 1.4480 | 1.3350 | 85,900 |
| 20 Feb 2024 | 1.4400 | 1.4800 | 1.4300 | 1.4600 | 1.3461 | 112,100 |
| 16 Feb 2024 | 1.3700 | 1.4200 | 1.3700 | 1.3950 | 1.2862 | 139,700 |
| 15 Feb 2024 | 1.3940 | 1.4100 | 1.3800 | 1.4050 | 1.2954 | 231,300 |
| 14 Feb 2024 | 1.4050 | 1.4200 | 1.3900 | 1.4200 | 1.3092 | 121,800 |
| 13 Feb 2024 | 1.4000 | 1.4400 | 1.3890 | 1.4100 | 1.3000 | 51,900 |
| 12 Feb 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3750 | 1.2677 | 147,200 |
| 09 Feb 2024 | 1.3606 | 1.4000 | 1.3600 | 1.4000 | 1.2908 | 68,800 |
| 08 Feb 2024 | 1.3900 | 1.4100 | 1.3504 | 1.3900 | 1.2815 | 59,600 |
| 07 Feb 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3800 | 1.2723 | 93,600 |
| 06 Feb 2024 | 1.3850 | 1.4000 | 1.3604 | 1.3828 | 1.2749 | 93,900 |
| 05 Feb 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3700 | 1.2631 | 89,600 |
| 02 Feb 2024 | 1.3900 | 1.3900 | 1.3540 | 1.3600 | 1.2539 | 38,000 |
| 01 Feb 2024 | 1.4000 | 1.4200 | 1.3600 | 1.4000 | 1.2908 | 40,100 |
| 31 Jan 2024 | 1.4100 | 1.4200 | 1.3700 | 1.3700 | 1.2631 | 33,700 |
| 30 Jan 2024 | 1.3985 | 1.4200 | 1.3950 | 1.4050 | 1.2954 | 41,600 |
| 29 Jan 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3700 | 1.2631 | 65,900 |
| 26 Jan 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3650 | 1.2585 | 60,200 |
| 25 Jan 2024 | 1.3500 | 1.4000 | 1.3400 | 1.3405 | 1.2359 | 30,000 |
| 24 Jan 2024 | 1.4000 | 1.4300 | 1.3800 | 1.4000 | 1.2908 | 62,100 |
| 23 Jan 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3750 | 1.2677 | 73,000 |
| 22 Jan 2024 | 1.4100 | 1.4200 | 1.3705 | 1.3800 | 1.2723 | 133,400 |
| 19 Jan 2024 | 1.3600 | 1.3800 | 1.3404 | 1.3650 | 1.2585 | 53,800 |
| 18 Jan 2024 | 1.3650 | 1.3800 | 1.3400 | 1.3796 | 1.2720 | 75,200 |
| 17 Jan 2024 | 1.3700 | 1.3700 | 1.3300 | 1.3700 | 1.2631 | 99,000 |
| 16 Jan 2024 | 1.3750 | 1.4000 | 1.3600 | 1.4000 | 1.2908 | 60,200 |
| 12 Jan 2024 | 1.4050 | 1.4200 | 1.3800 | 1.4000 | 1.2908 | 110,600 |
| 11 Jan 2024 | 1.3900 | 1.4100 | 1.3700 | 1.3700 | 1.2631 | 40,800 |
| 10 Jan 2024 | 1.3850 | 1.4000 | 1.3600 | 1.3850 | 1.2769 | 39,700 |
| 09 Jan 2024 | 1.4100 | 1.4500 | 1.3804 | 1.4150 | 1.3046 | 39,400 |
| 08 Jan 2024 | 1.4300 | 1.4800 | 1.4205 | 1.4500 | 1.3369 | 49,500 |
| 05 Jan 2024 | 1.4266 | 1.4596 | 1.4204 | 1.4400 | 1.3276 | 53,500 |
| 04 Jan 2024 | 1.3800 | 1.4300 | 1.3800 | 1.4000 | 1.2908 | 77,900 |
| 03 Jan 2024 | 1.3500 | 1.4000 | 1.3500 | 1.3850 | 1.2769 | 148,000 |
| 02 Jan 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3700 | 1.2631 | 44,700 |
| 29 Dec 2023 | 1.3540 | 1.3797 | 1.3420 | 1.3650 | 1.2585 | 28,400 |
| 28 Dec 2023 | 1.3600 | 1.3700 | 1.3400 | 1.3600 | 1.2539 | 122,000 |
| 27 Dec 2023 | 1.3500 | 1.4100 | 1.3500 | 1.3798 | 1.2721 | 55,600 |
| 26 Dec 2023 | 1.3150 | 1.3600 | 1.3000 | 1.3540 | 1.2484 | 79,400 |
| 22 Dec 2023 | 1.3400 | 1.3794 | 1.3200 | 1.3600 | 1.2539 | 62,000 |
| 21 Dec 2023 | 1.3100 | 1.3600 | 1.3100 | 1.3600 | 1.2539 | 187,500 |
| 20 Dec 2023 | 1.3300 | 1.3400 | 1.3000 | 1.3000 | 1.1986 | 66,700 |
| 19 Dec 2023 | 1.3460 | 1.3794 | 1.3200 | 1.3400 | 1.2355 | 74,800 |
| 18 Dec 2023 | 1.3100 | 1.3800 | 1.3100 | 1.3520 | 1.2465 | 199,500 |
| 15 Dec 2023 | 1.3150 | 1.3600 | 1.3000 | 1.3001 | 1.1987 | 77,200 |
| 14 Dec 2023 | 1.3600 | 1.3700 | 1.3400 | 1.3400 | 1.2355 | 175,000 |
| 13 Dec 2023 | 1.4400 | 1.4400 | 1.3700 | 1.3900 | 1.2815 | 111,300 |
| 12 Dec 2023 | 1.3750 | 1.3750 | 1.3404 | 1.3650 | 1.2585 | 42,500 |
| 11 Dec 2023 | 1.3700 | 1.4193 | 1.3500 | 1.3780 | 1.2705 | 53,800 |
| 08 Dec 2023 | 1.3840 | 1.4097 | 1.3801 | 1.3920 | 1.2834 | 35,900 |
| 07 Dec 2023 | 1.3700 | 1.4300 | 1.3500 | 1.4100 | 1.3000 | 300,800 |
| 06 Dec 2023 | 1.4400 | 1.5000 | 1.4400 | 1.4600 | 1.3461 | 32,200 |
| 05 Dec 2023 | 1.4800 | 1.5095 | 1.4600 | 1.4600 | 1.3461 | 44,700 |
| 04 Dec 2023 | 1.4950 | 1.5292 | 1.4508 | 1.4900 | 1.3737 | 30,400 |
| 01 Dec 2023 | 1.4600 | 1.4700 | 1.4502 | 1.4700 | 1.3553 | 47,500 |
| 30 Nov 2023 | 1.4720 | 1.4897 | 1.4500 | 1.4500 | 1.3369 | 27,900 |
| 29 Nov 2023 | 1.5160 | 1.5160 | 1.4800 | 1.4900 | 1.3737 | 50,700 |
| 28 Nov 2023 | 1.5400 | 1.5500 | 1.4800 | 1.4960 | 1.3793 | 165,500 |
| 27 Nov 2023 | 1.4700 | 1.5393 | 1.4700 | 1.4900 | 1.3737 | 39,100 |
| 24 Nov 2023 | 1.4700 | 1.5300 | 1.4700 | 1.4700 | 1.3553 | 35,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.