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
23/08/2019
1.65
1.67
1.62
1.62
3,636,048
1.64
0
22/08/2019
1.60
1.68
1.59
1.64
6,511,990
1.64
0
21/08/2019
1.62
1.64
1.60
1.60
4,554,481
1.61
0
20/08/2019
1.64
1.64
1.60
1.60
4,113,725
1.61
0
19/08/2019
1.64
1.68
1.64
1.65
8,863,048
1.65
0
16/08/2019
1.59
1.63
1.54
1.63
17,751,415
1.59
0
15/08/2019
1.58
1.60
1.54
1.58
5,542,355
1.58
0
14/08/2019
1.65
1.65
1.57
1.57
5,458,899
1.60
0
13/08/2019
1.63
1.68
1.61
1.66
7,840,125
1.65
0
12/08/2019
1.71
1.72
1.63
1.64
5,085,441
1.66
0
09/08/2019
1.73
1.74
1.70
1.70
7,035,299
1.71
0
08/08/2019
1.72
1.75
1.69
1.75
7,338,788
1.73
0
07/08/2019
1.72
1.72
1.68
1.71
5,630,756
1.70
0
06/08/2019
1.74
1.75
1.71
1.71
4,167,240
1.72
0
05/08/2019
1.71
1.76
1.70
1.74
5,627,679
1.74
0
02/08/2019
1.75
1.75
1.72
1.73
8,422,884
1.74
0
01/08/2019
1.79
1.84
1.78
1.80
6,635,143
1.80
0
31/07/2019
1.79
1.82
1.78
1.79
8,903,160
1.79
0
30/07/2019
1.80
1.81
1.74
1.78
10,409,146
1.77
0
29/07/2019
1.84
1.92
1.78
1.81
15,356,369
1.84
0
26/07/2019
1.93
1.93
1.82
1.85
9,772,703
1.85
0
25/07/2019
1.95
1.99
1.91
1.94
10,770,868
1.94
0
24/07/2019
1.98
1.99
1.94
1.94
9,087,483
1.95
0
23/07/2019
1.93
1.99
1.92
1.98
6,768,446
1.97
0
22/07/2019
1.99
1.99
1.90
1.91
7,957,905
1.93
0
19/07/2019
2.05
2.07
1.99
1.99
7,004,361
2.00
0
18/07/2019
2.05
2.06
2.01
2.04
5,518,841
2.04
0
17/07/2019
2.12
2.13
2.06
2.08
5,562,806
2.09
0
16/07/2019
2.12
2.15
2.11
2.14
6,424,987
2.13
0
15/07/2019
2.14
2.15
2.12
2.12
3,578,784
2.13
0
12/07/2019
2.11
2.16
2.11
2.14
4,482,920
2.14
0
11/07/2019
2.10
2.11
2.07
2.11
3,960,196
2.10
0
10/07/2019
2.07
2.13
2.07
2.09
5,561,736
2.10
0
09/07/2019
2.08
2.09
2.03
2.07
5,403,338
2.06
0
08/07/2019
2.14
2.18
2.08
2.10
8,057,633
2.11
0
05/07/2019
2.13
2.19
2.12
2.15
7,849,615
2.15
0
04/07/2019
2.11
2.15
2.11
2.13
6,245,550
2.13
0
03/07/2019
2.04
2.12
2.02
2.12
6,075,674
2.09
0
02/07/2019
2.11
2.11
2.04
2.05
4,982,064
2.06
0
01/07/2019
2.11
2.13
2.09
2.11
5,091,653
2.11
0
28/06/2019
2.05
2.08
2.05
2.08
5,376,338
2.07
0
27/06/2019
2.06
2.08
2.04
2.05
4,757,553
2.06
0
26/06/2019
2.02
2.06
2.01
2.04
5,729,596
2.04
0
25/06/2019
2.01
2.01
1.98
2.01
8,634,139
2.00
0
24/06/2019
2.05
2.07
2.01
2.01
4,570,321
2.02
0
21/06/2019
2.06
2.10
2.04
2.05
10,952,014
2.05
0
20/06/2019
2.13
2.13
2.05
2.05
7,701,776
2.07
0
19/06/2019
2.12
2.13
2.11
2.12
7,098,358
2.12
0
18/06/2019
2.14
2.14
2.06
2.11
9,612,306
2.09
0
17/06/2019
2.16
2.17
2.15
2.15
2,634,285
2.15
0
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

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.
 
25 August 2019 00:05:22
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB2 - 2019-08-25 01:05:22 - 2019-08-25 00:05:22 - 1000 - Website: OKAY