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
20/09/2019
2.38
2.40
2.36
2.40
35,144,719
2.39
0
19/09/2019
2.31
2.41
2.30
2.39
22,916,226
2.38
0
18/09/2019
2.30
2.33
2.28
2.30
21,741,619
2.31
0
17/09/2019
2.38
2.39
2.29
2.29
26,135,584
2.31
0
16/09/2019
2.39
2.41
2.34
2.39
27,280,959
2.38
0
13/09/2019
2.25
2.41
2.25
2.40
33,297,946
2.37
0
12/09/2019
2.27
2.30
2.18
2.24
30,274,752
2.24
0
11/09/2019
2.30
2.33
2.25
2.26
28,306,888
2.29
0
10/09/2019
2.22
2.27
2.09
2.27
45,121,654
2.20
0
09/09/2019
2.15
2.21
2.15
2.21
20,293,633
2.19
0
06/09/2019
2.15
2.20
2.13
2.14
16,785,029
2.16
0
05/09/2019
2.07
2.16
2.07
2.16
23,907,888
2.13
0
04/09/2019
2.05
2.07
2.04
2.05
11,458,950
2.06
0
03/09/2019
2.01
2.04
1.99
2.02
17,170,509
2.01
0
02/09/2019
2.05
2.06
2.02
2.02
7,310,760
2.03
0
30/08/2019
2.09
2.10
2.05
2.06
9,915,322
2.07
0
29/08/2019
2.04
2.10
2.04
2.08
9,252,981
2.07
0
28/08/2019
2.05
2.06
2.04
2.05
12,116,323
2.05
0
27/08/2019
2.05
2.07
2.04
2.05
12,514,636
2.05
0
26/08/2019
2.02
2.06
2.01
2.04
6,668,901
2.04
0
23/08/2019
2.09
2.10
2.03
2.03
11,279,091
2.05
0
22/08/2019
2.00
2.09
2.00
2.06
12,761,912
2.05
0
21/08/2019
2.02
2.04
2.00
2.00
7,831,983
2.02
0
20/08/2019
2.06
2.07
2.01
2.02
11,876,620
2.03
0
19/08/2019
2.11
2.15
2.07
2.07
13,015,852
2.10
0
16/08/2019
2.01
2.10
1.98
2.10
32,268,002
2.03
0
15/08/2019
2.02
2.04
1.98
2.01
24,881,914
2.01
0
14/08/2019
2.08
2.08
2.01
2.01
22,964,087
2.03
0
13/08/2019
2.10
2.14
2.08
2.08
26,982,657
2.10
0
12/08/2019
2.21
2.21
2.10
2.10
12,880,952
2.13
0
09/08/2019
2.23
2.24
2.18
2.19
17,236,330
2.20
0
08/08/2019
2.23
2.25
2.21
2.25
14,948,975
2.23
0
07/08/2019
2.20
2.21
2.16
2.20
19,288,128
2.19
0
06/08/2019
2.24
2.25
2.19
2.19
18,299,659
2.21
0
05/08/2019
2.20
2.25
2.20
2.23
12,162,805
2.23
0
02/08/2019
2.22
2.24
2.20
2.22
15,378,830
2.22
0
01/08/2019
2.24
2.29
2.24
2.26
15,363,872
2.26
0
31/07/2019
2.25
2.28
2.23
2.24
24,979,037
2.25
0
30/07/2019
2.30
2.30
2.23
2.24
21,618,095
2.25
0
29/07/2019
2.29
2.32
2.26
2.30
21,274,380
2.29
0
26/07/2019
2.40
2.40
2.26
2.27
47,274,904
2.29
0
25/07/2019
2.46
2.51
2.43
2.43
17,180,680
2.46
0
24/07/2019
2.44
2.46
2.42
2.45
9,924,673
2.44
0
23/07/2019
2.42
2.46
2.41
2.45
10,672,613
2.44
0
22/07/2019
2.42
2.44
2.38
2.40
13,057,113
2.40
0
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

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.
 
23 September 2019 01:03:49
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB4 - 2019-09-23 02:03:49 - 2019-09-23 01:03:49 - 1000 - Website: OKAY