Bankia S.A.

E:BKIA 
(MADRID) 
 

History: Bankia S.A.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
14/06/2019
2.16
2.17
2.15
2.15
2,980,997
2.15
0
13/06/2019
2.19
2.21
2.14
2.17
5,391,218
2.17
0
12/06/2019
2.20
2.22
2.19
2.19
6,407,282
2.20
0
11/06/2019
2.23
2.27
2.22
2.22
4,479,746
2.24
0
10/06/2019
2.20
2.24
2.19
2.24
2,408,307
2.22
0
07/06/2019
2.19
2.20
2.15
2.18
6,565,480
2.17
0
06/06/2019
2.25
2.29
2.16
2.17
6,566,742
2.20
0
05/06/2019
2.24
2.28
2.23
2.26
9,493,010
2.26
0
04/06/2019
2.20
2.26
2.20
2.25
7,806,735
2.25
0
03/06/2019
2.24
2.24
2.18
2.21
5,163,622
2.21
0
31/05/2019
2.27
2.28
2.24
2.26
5,808,391
2.26
0
30/05/2019
2.27
2.30
2.27
2.30
3,564,205
2.29
0
29/05/2019
2.25
2.27
2.23
2.25
5,368,149
2.25
0
28/05/2019
2.26
2.29
2.23
2.29
7,363,179
2.28
0
27/05/2019
2.26
2.30
2.25
2.26
1,347,938
2.27
0
24/05/2019
2.24
2.26
2.22
2.25
3,024,454
2.25
0
23/05/2019
2.25
2.25
2.21
2.23
4,760,503
2.23
0
22/05/2019
2.32
2.33
2.27
2.27
3,203,474
2.28
0
21/05/2019
2.32
2.33
2.29
2.32
2,956,283
2.31
0
20/05/2019
2.31
2.34
2.28
2.30
7,101,744
2.30
0
17/05/2019
2.31
2.33
2.29
2.32
4,731,135
2.31
0
16/05/2019
2.29
2.35
2.28
2.35
4,474,423
2.33
0
15/05/2019
2.30
2.31
2.27
2.30
12,288,218
2.29
0
14/05/2019
2.30
2.32
2.27
2.30
4,657,467
2.29
0
13/05/2019
2.32
2.33
2.28
2.30
4,165,650
2.30
0
10/05/2019
2.33
2.37
2.32
2.33
6,613,487
2.34
0
09/05/2019
2.33
2.34
2.31
2.32
9,745,389
2.32
0
08/05/2019
2.34
2.37
2.32
2.36
4,838,456
2.34
0
07/05/2019
2.41
2.41
2.35
2.35
10,929,622
2.36
0
06/05/2019
2.39
2.41
2.37
2.40
4,443,315
2.39
0
03/05/2019
2.45
2.47
2.42
2.44
5,028,172
2.44
0
02/05/2019
2.46
2.52
2.43
2.46
8,575,805
2.48
0
30/04/2019
2.41
2.47
2.41
2.47
8,813,217
2.46
0
29/04/2019
2.37
2.44
2.36
2.44
8,550,409
2.42
0
26/04/2019
2.33
2.39
2.32
2.37
6,254,922
2.36
0
25/04/2019
2.32
2.35
2.29
2.33
5,142,986
2.33
0
24/04/2019
2.35
2.37
2.30
2.32
6,224,331
2.33
0
23/04/2019
2.40
2.41
2.35
2.36
6,245,406
2.37
0
18/04/2019
2.40
2.42
2.37
2.41
18,439,152
2.40
0
17/04/2019
2.37
2.43
2.37
2.41
29,801,191
2.41
0
16/04/2019
2.36
2.38
2.34
2.38
14,049,177
2.37
0
15/04/2019
2.35
2.37
2.32
2.36
9,987,961
2.35
0
12/04/2019
2.27
2.35
2.25
2.33
8,448,388
2.32
0
11/04/2019
2.29
2.31
2.24
2.28
8,816,026
2.28
0
10/04/2019
2.32
2.35
2.27
2.27
21,071,169
2.29
0
09/04/2019
2.29
2.34
2.29
2.32
7,772,439
2.31
0
08/04/2019
2.44
2.44
2.39
2.39
6,920,675
2.40
0
05/04/2019
2.44
2.45
2.41
2.43
5,627,071
2.43
0
04/04/2019
2.39
2.45
2.38
2.44
6,030,591
2.43
0
03/04/2019
2.38
2.40
2.36
2.39
36,968,232
2.39
0
02/04/2019
2.38
2.39
2.34
2.34
13,432,214
2.35
0
01/04/2019
2.34
2.39
2.32
2.38
5,332,595
2.37
0
29/03/2019
2.33
2.33
2.30
2.31
5,482,127
2.31
0
28/03/2019
2.34
2.35
2.28
2.30
8,219,121
2.31
0
27/03/2019
2.33
2.44
2.31
2.35
9,984,853
2.36
0
26/03/2019
2.36
2.37
2.31
2.32
5,821,793
2.33
0
25/03/2019
2.35
2.40
2.33
2.35
9,425,498
2.36
0
22/03/2019
2.44
2.46
2.34
2.35
16,373,940
2.37
0
21/03/2019
2.46
2.46
2.39
2.42
9,864,845
2.42
0
20/03/2019
2.46
2.50
2.45
2.48
6,045,719
2.48
0
19/03/2019
2.48
2.48
2.45
2.47
7,809,934
2.47
0
18/03/2019
2.43
2.48
2.42
2.46
5,726,585
2.46
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
17 June 2019 12:35:35
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB2 - 2019-06-17 13:35:35 - 2019-06-17 12:35:35 - 1000 - Website: OKAY