Financial News
Banco DE Sabadell Sa (OP: BNDSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 06, 2018 | 2.910 | 2.910 | 2.910 | 0 | +0.39(+15.66%) | |
| Oct 29, 2018 | 2.516 | 2.516 | 2.516 | 0 | +0.06(+2.28%) | |
| Oct 26, 2018 | 2.470 | 2.470 | 2.460 | 2.460 | 4,000 | -0.03(-1.20%) |
| Oct 24, 2018 | 2.490 | 2.490 | 2.490 | 0 | +0.00(+0.00%) | |
| Oct 23, 2018 | 2.480 | 2.490 | 2.480 | 2.490 | 550 | -0.08(-3.11%) |
| Oct 22, 2018 | 2.570 | 2.570 | 2.570 | 2.570 | 250 | -0.16(-5.86%) |
| Oct 19, 2018 | 2.730 | 2.730 | 2.730 | 2.730 | 200 | -0.20(-6.83%) |
| Oct 15, 2018 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) | |
| Oct 10, 2018 | 2.930 | 2.930 | 2.930 | 0 | +0.04(+1.38%) | |
| Oct 08, 2018 | 2.890 | 2.890 | 2.890 | 0 | -0.07(-2.36%) | |
| Oct 05, 2018 | 2.960 | 2.960 | 2.960 | 2.960 | 1,000 | +0.01(+0.31%) |
| Oct 04, 2018 | 2.950 | 2.951 | 2.950 | 2.951 | 1,375 | -0.13(-4.07%) |
| Sep 18, 2018 | 3.076 | 3.076 | 3.076 | 0 | +0.00(+0.00%) | |
| Sep 07, 2018 | 3.076 | 3.076 | 3.076 | 0 | +0.00(+0.00%) | |
| Sep 06, 2018 | 3.076 | 3.076 | 3.076 | 8 | +0.00(+0.00%) | |
| Sep 04, 2018 | 3.076 | 3.076 | 3.076 | 0 | -0.06(-2.04%) | |
| Aug 30, 2018 | 3.140 | 3.140 | 3.140 | 0 | +0.01(+0.32%) | |
| Aug 24, 2018 | 3.130 | 3.130 | 3.130 | 0 | +0.06(+1.95%) | |
| Aug 21, 2018 | 3.070 | 3.070 | 3.070 | 0 | +0.04(+1.32%) | |
| Aug 17, 2018 | 3.030 | 3.030 | 3.030 | 0 | +0.00(+0.00%) | |
| Aug 16, 2018 | 2.990 | 3.030 | 2.990 | 3.030 | 5,150 | -0.04(-1.30%) |
| Aug 14, 2018 | 3.070 | 3.070 | 3.070 | 0 | -0.03(-0.97%) | |
| Aug 13, 2018 | 3.100 | 3.120 | 3.100 | 3.100 | 5,600 | -0.22(-6.63%) |
| Aug 06, 2018 | 3.320 | 3.320 | 3.320 | 0 | -0.20(-5.68%) | |
| Aug 01, 2018 | 3.520 | 3.520 | 3.520 | 0 | +0.15(+4.45%) | |
| Jul 31, 2018 | 3.370 | 3.370 | 3.370 | 3.370 | 360 | +0.19(+5.97%) |
| Jul 27, 2018 | 3.180 | 3.180 | 3.180 | 0 | -0.13(-3.93%) | |
| Jul 26, 2018 | 3.330 | 3.340 | 3.310 | 3.310 | 80,460 | +0.07(+2.22%) |
| Jul 24, 2018 | 3.238 | 3.238 | 3.238 | 0 | -0.02(-0.64%) | |
| Jul 19, 2018 | 3.259 | 3.259 | 3.259 | 0 | +0.05(+1.71%) | |
| Jul 18, 2018 | 3.204 | 3.204 | 3.204 | 3.204 | 183 | -0.03(-0.80%) |
| Jul 11, 2018 | 3.230 | 3.230 | 3.230 | 0 | -0.15(-4.44%) | |
| Jul 05, 2018 | 3.380 | 3.380 | 3.380 | 0 | +0.06(+1.79%) | |
| Jun 29, 2018 | 3.320 | 3.320 | 3.320 | 0 | +0.07(+2.17%) | |
| Jun 22, 2018 | 3.250 | 3.250 | 3.250 | 0 | +0.02(+0.62%) | |
| Jun 21, 2018 | 3.230 | 3.230 | 3.230 | 3.230 | 1,000 | -0.08(-2.30%) |
| Jun 18, 2018 | 3.306 | 3.306 | 3.306 | 0 | -0.02(-0.72%) | |
| Jun 15, 2018 | 3.480 | 3.480 | 3.330 | 42,600 | -0.15(-4.31%) | |
| Jun 11, 2018 | 3.480 | 3.480 | 3.480 | 0 | +0.01(+0.29%) | |
| May 29, 2018 | 3.470 | 3.470 | 3.470 | 0 | -0.49(-12.37%) | |
| May 02, 2018 | 3.960 | 3.960 | 3.960 | 0 | +0.00(+0.00%) | |
| Apr 27, 2018 | 3.960 | 3.960 | 3.960 | 0 | -0.35(-8.12%) | |
| Apr 20, 2018 | 4.310 | 4.310 | 4.310 | 0 | +0.19(+4.61%) | |
| Apr 10, 2018 | 4.120 | 4.120 | 4.120 | 0 | +0.18(+4.44%) | |
| Mar 15, 2018 | 3.945 | 3.945 | 3.945 | 0 | -0.09(-2.11%) | |
| Mar 08, 2018 | 4.030 | 4.030 | 4.030 | 0 | +0.04(+1.00%) | |
| Mar 06, 2018 | 3.990 | 3.990 | 3.990 | 0 | -0.30(-6.99%) | |
| Feb 27, 2018 | 4.290 | 4.290 | 4.290 | 0 | -0.18(-4.03%) | |
| Feb 22, 2018 | 4.470 | 4.470 | 4.470 | 0 | +0.05(+1.13%) | |
| Feb 15, 2018 | 4.420 | 4.420 | 4.420 | 0 | -0.14(-3.07%) | |
| Jan 31, 2018 | 4.560 | 4.560 | 4.560 | 0 | -0.03(-0.65%) | |
| Jan 22, 2018 | 4.590 | 4.590 | 4.590 | 0 | +0.16(+3.61%) | |
| Jan 11, 2018 | 4.430 | 4.430 | 4.430 | 0 | +0.11(+2.55%) | |
| Jan 10, 2018 | 4.330 | 4.330 | 4.310 | 4.320 | 4,500 | +0.14(+3.35%) |
| Jan 09, 2018 | 4.180 | 4.180 | 4.180 | 4.180 | 37,503 | +0.00(+0.00%) |
| Jan 05, 2018 | 4.180 | 4.180 | 4.180 | 0 | +0.08(+1.95%) | |
| Jan 04, 2018 | 4.100 | 4.100 | 4.100 | 4.100 | 675 | +0.00(+0.00%) |
| Dec 20, 2017 | 4.100 | 4.100 | 4.100 | 0 | +0.21(+5.40%) | |
| Dec 11, 2017 | 3.890 | 3.890 | 3.890 | 0 | -0.12(-2.97%) | |
| Dec 08, 2017 | 4.000 | 4.009 | 3.880 | 4.009 | 8,200 | +0.09(+2.27%) |
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.
