Financial News
Banco DE Sabadell Sa (OP: BNDSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2020 | 0.5770 | 0.5850 | 0.5590 | 0.5690 | 12,500 | -0.04(-7.04%) |
| May 28, 2020 | 0.6350 | 0.6350 | 0.6121 | 0.6121 | 765 | -0.05(-7.26%) |
| May 27, 2020 | 0.6630 | 0.6630 | 0.6570 | 0.6600 | 5,900 | +0.00(+0.00%) |
| May 26, 2020 | 0.6240 | 0.6730 | 0.6161 | 0.6600 | 34,010 | +0.11(+20.00%) |
| May 22, 2020 | 0.5385 | 0.5500 | 0.5385 | 0.5500 | 3,200 | +0.01(+1.85%) |
| May 21, 2020 | 0.5430 | 0.5430 | 0.5400 | 0.5400 | 25,000 | +0.00(+0.75%) |
| May 20, 2020 | 0.5310 | 0.5450 | 0.5310 | 0.5360 | 14,200 | -0.02(-4.11%) |
| May 19, 2020 | 0.5660 | 0.5670 | 0.5481 | 0.5590 | 19,700 | -0.08(-13.20%) |
| May 18, 2020 | 0.6240 | 0.6440 | 0.6240 | 0.6440 | 4,501 | +0.06(+10.65%) |
| May 15, 2020 | 0.5940 | 0.5940 | 0.5820 | 0.5820 | 600 | -0.05(-8.49%) |
| May 14, 2020 | 0.5600 | 0.6360 | 0.5600 | 0.6360 | 16,920 | +0.01(+1.52%) |
| May 13, 2020 | 0.6200 | 0.6265 | 0.6200 | 0.6265 | 25,114 | -0.02(-3.76%) |
| May 12, 2020 | 0.6395 | 0.6510 | 0.6395 | 0.6510 | 13,889 | -0.03(-4.96%) |
| May 07, 2020 | 0.6850 | 0.6850 | 0.6850 | 0 | -0.01(-2.14%) | |
| May 06, 2020 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,000 | -0.09(-11.84%) |
| May 05, 2020 | 0.7290 | 0.7940 | 0.7290 | 0.7940 | 4,015 | +0.00(+0.51%) |
| Apr 29, 2020 | 0.7900 | 0.7900 | 0.7900 | 0 | +0.06(+7.48%) | |
| Apr 28, 2020 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 800 | +0.02(+2.73%) |
| Apr 27, 2020 | 0.7155 | 0.7155 | 0.7155 | 15 | +0.00(+0.00%) | |
| Apr 24, 2020 | 0.7320 | 0.7320 | 0.7155 | 0.7155 | 200 | -0.03(-4.41%) |
| Apr 23, 2020 | 0.7485 | 0.7485 | 0.7485 | 0.7485 | 133 | -0.02(-3.04%) |
| Apr 22, 2020 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | 1,500 | -0.00(-0.32%) |
| Apr 20, 2020 | 0.7745 | 0.7745 | 0.7745 | 0 | -0.06(-6.69%) | |
| Apr 17, 2020 | 0.8045 | 0.8300 | 0.8045 | 0.8300 | 9,200 | +0.02(+2.09%) |
| Apr 16, 2020 | 0.8130 | 0.8130 | 0.8130 | 0.8130 | 100 | -0.11(-12.20%) |
| Apr 14, 2020 | 0.9260 | 0.9260 | 0.9260 | 0 | -0.04(-4.54%) | |
| Apr 13, 2020 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 125 | +0.02(+2.32%) |
| Apr 08, 2020 | 0.9480 | 0.9480 | 0.9480 | 0 | +0.01(+1.09%) | |
| Apr 07, 2020 | 0.9378 | 0.9378 | 0.9378 | 0.9378 | 200 | -0.06(-6.22%) |
| Mar 30, 2020 | 1.000 | 1.000 | 1.000 | 0 | -0.10(-8.93%) | |
| Mar 26, 2020 | 1.098 | 1.098 | 1.098 | 0 | +0.08(+7.65%) | |
| Mar 12, 2020 | 1.020 | 1.020 | 1.020 | 0 | -0.56(-35.44%) | |
| Mar 10, 2020 | 1.580 | 1.580 | 1.580 | 0 | +0.00(+0.00%) | |
| Mar 06, 2020 | 1.580 | 1.580 | 1.580 | 0 | -0.13(-7.60%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
