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
19/07/2019
2.51
2.53
2.41
2.41
20,552,242
2.44
0
18/07/2019
2.47
2.52
2.45
2.51
17,259,371
2.49
0
17/07/2019
2.60
2.60
2.51
2.51
16,877,200
2.54
0
16/07/2019
2.56
2.62
2.54
2.60
12,885,224
2.60
0
15/07/2019
2.58
2.59
2.56
2.56
9,710,682
2.57
0
12/07/2019
2.57
2.60
2.56
2.56
10,481,213
2.57
0
11/07/2019
2.57
2.57
2.51
2.55
10,406,484
2.55
0
10/07/2019
2.54
2.61
2.54
2.56
11,242,050
2.58
0
09/07/2019
2.54
2.55
2.50
2.54
21,440,965
2.53
0
08/07/2019
2.61
2.64
2.54
2.55
12,936,145
2.57
0
05/07/2019
2.64
2.66
2.59
2.62
21,646,293
2.63
0
04/07/2019
2.55
2.63
2.55
2.63
19,440,069
2.61
0
03/07/2019
2.48
2.55
2.46
2.55
11,770,908
2.52
0
02/07/2019
2.55
2.55
2.48
2.49
15,101,155
2.50
0
01/07/2019
2.55
2.57
2.53
2.54
17,757,161
2.55
0
28/06/2019
2.50
2.52
2.49
2.52
10,801,296
2.51
0
27/06/2019
2.48
2.50
2.46
2.49
14,529,204
2.48
0
26/06/2019
2.44
2.49
2.44
2.46
15,226,536
2.46
0
25/06/2019
2.44
2.44
2.40
2.44
16,811,674
2.42
0
24/06/2019
2.47
2.50
2.44
2.45
12,804,673
2.46
0
21/06/2019
2.48
2.51
2.45
2.46
28,233,722
2.47
0
20/06/2019
2.54
2.55
2.47
2.48
23,467,779
2.49
0
19/06/2019
2.54
2.56
2.52
2.53
26,715,597
2.53
0
18/06/2019
2.57
2.57
2.51
2.53
22,234,235
2.53
0
17/06/2019
2.59
2.60
2.57
2.57
7,425,387
2.58
0
14/06/2019
2.58
2.59
2.57
2.58
7,922,831
2.58
0
13/06/2019
2.59
2.61
2.55
2.59
13,186,521
2.58
0
12/06/2019
2.60
2.62
2.58
2.59
21,404,445
2.59
0
11/06/2019
2.67
2.70
2.63
2.63
17,586,815
2.65
0
10/06/2019
2.64
2.68
2.62
2.68
13,147,779
2.66
0
07/06/2019
2.67
2.67
2.60
2.62
25,176,399
2.63
0
06/06/2019
2.73
2.77
2.64
2.66
21,438,411
2.69
0
05/06/2019
2.79
2.81
2.70
2.71
21,172,302
2.74
0
04/06/2019
2.70
2.81
2.70
2.81
18,429,167
2.79
0
03/06/2019
2.74
2.74
2.69
2.71
23,104,249
2.71
0
31/05/2019
2.79
2.81
2.75
2.76
13,303,909
2.77
0
30/05/2019
2.82
2.85
2.81
2.83
8,461,391
2.83
0
29/05/2019
2.78
2.80
2.76
2.79
12,909,088
2.78
0
28/05/2019
2.78
2.83
2.74
2.83
17,547,955
2.81
0
27/05/2019
2.79
2.82
2.77
2.78
4,502,323
2.79
0
24/05/2019
2.78
2.81
2.76
2.76
13,031,097
2.78
0
23/05/2019
2.76
2.78
2.74
2.77
19,069,104
2.76
0
22/05/2019
2.80
2.83
2.77
2.78
17,179,797
2.79
0
21/05/2019
2.78
2.81
2.75
2.81
12,674,071
2.78
0
20/05/2019
2.79
2.81
2.75
2.77
12,714,106
2.77
0
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

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.
 
22 July 2019 00:59:38
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB6 - 2019-07-22 01:59:38 - 2019-07-22 00:59:38 - 1000 - Website: OKAY