Caixabank S.A.

E:CABK 
(MADRID) 
 

History: Caixabank S.A.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/05/2019
2.79
2.82
2.76
2.79
13,591,663
2.79
0
16/05/2019
2.73
2.81
2.71
2.81
12,471,594
2.78
0
15/05/2019
2.72
2.73
2.67
2.72
12,699,038
2.71
0
14/05/2019
2.75
2.76
2.70
2.72
11,686,823
2.72
0
13/05/2019
2.75
2.76
2.71
2.73
12,766,820
2.74
0
10/05/2019
2.80
2.80
2.75
2.75
21,330,880
2.77
0
09/05/2019
2.79
2.81
2.76
2.76
10,741,620
2.77
0
08/05/2019
2.79
2.83
2.76
2.83
24,438,320
2.80
0
07/05/2019
2.85
2.87
2.79
2.79
24,165,015
2.82
0
06/05/2019
2.82
2.86
2.80
2.84
10,094,843
2.83
0
03/05/2019
2.88
2.90
2.86
2.88
13,493,332
2.88
0
02/05/2019
2.86
2.92
2.82
2.87
18,331,015
2.88
0
30/04/2019
2.90
2.91
2.79
2.84
28,978,753
2.83
0
29/04/2019
2.82
2.92
2.81
2.92
22,023,790
2.90
0
26/04/2019
2.83
2.86
2.80
2.84
10,352,749
2.83
0
25/04/2019
2.82
2.84
2.78
2.82
21,935,743
2.82
0
24/04/2019
2.87
2.89
2.80
2.82
39,628,440
2.84
0
23/04/2019
2.94
2.95
2.86
2.87
67,094,543
2.88
0
18/04/2019
3.00
3.00
2.92
2.96
22,033,239
2.95
0
17/04/2019
2.94
3.00
2.93
3.00
33,519,022
2.99
0
16/04/2019
2.90
2.94
2.89
2.94
23,904,104
2.93
0
15/04/2019
2.90
2.95
2.88
2.90
62,130,772
2.91
0
12/04/2019
2.84
2.90
2.80
2.89
18,322,319
2.87
0
11/04/2019
2.81
2.87
2.77
2.84
21,441,687
2.83
0
10/04/2019
2.96
2.98
2.87
2.87
21,806,032
2.91
0
09/04/2019
2.96
3.00
2.94
2.94
40,751,151
2.96
0
08/04/2019
2.98
2.99
2.95
2.96
50,857,940
2.96
0
05/04/2019
2.97
2.98
2.92
2.97
15,877,334
2.96
0
04/04/2019
2.93
2.98
2.91
2.97
12,266,956
2.96
0
03/04/2019
2.89
2.94
2.89
2.94
15,360,407
2.93
0
02/04/2019
2.92
2.93
2.85
2.86
19,483,277
2.87
0
01/04/2019
2.85
2.91
2.80
2.91
87,005,614
2.88
0
29/03/2019
2.79
2.80
2.76
2.78
12,968,998
2.78
0
28/03/2019
2.79
2.80
2.74
2.77
8,671,865
2.77
0
27/03/2019
2.75
2.85
2.74
2.80
19,182,437
2.79
0
26/03/2019
2.78
2.79
2.75
2.75
13,524,540
2.76
0
25/03/2019
2.80
2.83
2.77
2.78
16,988,231
2.79
0
22/03/2019
2.89
2.90
2.78
2.80
30,687,059
2.82
0
21/03/2019
2.91
2.92
2.84
2.87
22,649,224
2.87
0
20/03/2019
3.02
3.04
2.92
2.92
13,949,581
2.96
0
19/03/2019
3.03
3.06
3.02
3.03
10,258,882
3.04
0
18/03/2019
2.95
3.04
2.95
3.03
13,626,843
3.02
0
15/03/2019
2.97
2.97
2.94
2.94
26,484,678
2.95
0
14/03/2019
2.97
3.01
2.95
2.96
11,982,208
2.98
0
13/03/2019
2.93
2.98
2.93
2.96
11,999,980
2.96
0
12/03/2019
2.95
2.96
2.91
2.93
12,062,210
2.93
0
11/03/2019
2.93
2.94
2.89
2.93
11,986,260
2.92
0
08/03/2019
2.95
2.97
2.89
2.91
18,250,903
2.92
0
07/03/2019
3.11
3.14
2.97
2.99
28,466,453
3.03
0
06/03/2019
3.10
3.14
3.09
3.11
16,204,189
3.11
0
05/03/2019
3.10
3.12
3.07
3.11
10,819,678
3.10
0
04/03/2019
3.12
3.13
3.10
3.11
8,774,791
3.11
0
01/03/2019
3.16
3.16
3.10
3.10
10,603,568
3.13
0
28/02/2019
3.09
3.16
3.07
3.14
16,996,366
3.13
0
27/02/2019
3.03
3.12
3.03
3.11
14,856,209
3.09
0
26/02/2019
3.02
3.05
2.97
3.04
13,187,242
3.02
0
25/02/2019
3.03
3.05
3.02
3.03
9,688,025
3.03
0
22/02/2019
3.01
3.03
3.00
3.01
11,596,244
3.01
0
21/02/2019
3.04
3.04
3.01
3.01
16,781,260
3.01
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.
 
20 May 2019 12:38:48
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190514.2 - EUROWEB6 - 2019-05-20 13:38:48 - 2019-05-20 12:38:48 - 1000 - Website: OKAY