Financial News
Banco DE Sabadell Sa (OP: BNDSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2022 | 0.8995 | 0 | +0.04(+5.27%) | |||
| May 24, 2022 | 0.8545 | 0 | +0.09(+11.96%) | |||
| May 19, 2022 | 0.7632 | 0 | +0.01(+0.69%) | |||
| May 03, 2022 | 0.7580 | 0 | -0.08(-9.87%) | |||
| Apr 20, 2022 | 0.8410 | 50 | +0.05(+6.25%) | |||
| Apr 18, 2022 | 0.7915 | 0 | -0.00(-0.06%) | |||
| Apr 06, 2022 | 0.7920 | 61,000 | +0.08(+10.46%) | |||
| Mar 08, 2022 | 0.7170 | 0 | -0.09(-11.26%) | |||
| Mar 03, 2022 | 0.8080 | 0 | +0.01(+0.75%) | |||
| Mar 02, 2022 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 122,299 | -0.02(-2.20%) |
| Mar 01, 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 1,000 | -0.10(-11.30%) |
| Feb 25, 2022 | 0.9245 | 0 | -0.10(-9.36%) | |||
| Feb 14, 2022 | 1.020 | 0 | -0.02(-1.92%) | |||
| Feb 11, 2022 | 1.050 | 1.050 | 1.040 | 1.040 | 2,084 | -0.05(-4.59%) |
| Feb 10, 2022 | 1.090 | 1.090 | 1.090 | 1.090 | 115 | +0.01(+0.93%) |
| Feb 09, 2022 | 1.080 | 1.080 | 1.080 | 1.080 | 51,834 | +0.08(+8.00%) |
| Feb 08, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 50,200 | +0.06(+6.95%) |
| Feb 07, 2022 | 0.9648 | 0.9648 | 0.9350 | 0.9350 | 1,098,600 | +0.10(+11.54%) |
| Feb 02, 2022 | 0.8383 | 0.8383 | 0.8383 | 0.8383 | 120 | +0.04(+5.58%) |
| Feb 01, 2022 | 0.8000 | 0.8000 | 0.7940 | 0.7940 | 3,500 | +0.09(+12.54%) |
| Jan 24, 2022 | 0.7055 | 0 | -0.08(-10.68%) | |||
| Jan 18, 2022 | 0.7899 | 0 | +0.04(+5.74%) | |||
| Jan 13, 2022 | 0.7470 | 0 | +0.02(+2.26%) | |||
| Jan 11, 2022 | 0.7305 | 0 | -0.02(-2.60%) | |||
| Jan 10, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 2,854 | +0.12(+19.05%) |
| Dec 21, 2021 | 0.6300 | 0.6300 | 0.6300 | 0 | -0.02(-2.48%) | |
| Dec 17, 2021 | 0.6460 | 0.6460 | 0.6460 | 0 | -0.02(-2.49%) | |
| Dec 13, 2021 | 0.6625 | 0.6625 | 0.6625 | 0 | +0.01(+1.15%) | |
| Dec 07, 2021 | 0.6550 | 0.6550 | 0.6550 | 0 | -0.01(-0.91%) | |
| Dec 06, 2021 | 0.6700 | 0.6700 | 0.6610 | 0.6610 | 36,800 | +0.00(+0.30%) |
| Dec 03, 2021 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 300 | -0.01(-1.73%) |
| Dec 01, 2021 | 0.6706 | 0.6706 | 0.6706 | 0 | -0.01(-0.80%) | |
| Nov 26, 2021 | 0.6760 | 0.6760 | 0.6760 | 0 | -0.03(-4.48%) | |
| Nov 23, 2021 | 0.7077 | 0.7077 | 0.7077 | 0 | +0.01(+1.10%) | |
| Nov 22, 2021 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,000 | -0.03(-3.79%) |
| Nov 18, 2021 | 0.7276 | 0.7276 | 0.7276 | 0 | -0.05(-6.72%) | |
| Nov 10, 2021 | 0.7800 | 0.7800 | 0.7800 | 0 | +0.02(+1.96%) | |
| Nov 08, 2021 | 0.7650 | 0.7650 | 0.7650 | 0 | -0.01(-0.98%) | |
| Nov 05, 2021 | 0.7726 | 0.7726 | 0.7726 | 0.7726 | 6,000 | +0.00(+0.08%) |
| Nov 04, 2021 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | 2,000 | -0.03(-3.68%) |
| Nov 02, 2021 | 0.8015 | 0.8015 | 0.8015 | 0 | +0.02(+2.76%) | |
| Oct 14, 2021 | 0.7800 | 0.7800 | 0.7800 | 0 | -0.02(-2.38%) | |
| Oct 12, 2021 | 0.7990 | 0.7990 | 0.7990 | 0 | -0.03(-3.33%) | |
| Oct 08, 2021 | 0.8265 | 0.8265 | 0.8265 | 0 | -0.00(-0.36%) | |
| Oct 07, 2021 | 0.8295 | 0.8295 | 0.8295 | 0.8295 | 1,000 | -0.01(-1.25%) |
| Oct 06, 2021 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 1,000 | +0.04(+4.43%) |
| Oct 04, 2021 | 0.8044 | 0.8044 | 0.8044 | 0 | -0.03(-4.01%) | |
| Sep 29, 2021 | 0.8380 | 0.8380 | 0.8380 | 0 | +0.08(+10.55%) | |
| Sep 23, 2021 | 0.7580 | 0.7580 | 0.7580 | 0 | +0.06(+8.44%) | |
| Sep 14, 2021 | 0.6990 | 0.6990 | 0.6990 | 0 | -0.00(-0.14%) | |
| Sep 13, 2021 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,500 | -0.02(-2.51%) |
| Sep 08, 2021 | 0.7180 | 0.7180 | 0.7180 | 0 | +0.04(+5.28%) | |
| Aug 02, 2021 | 0.6820 | 0.6820 | 0.6820 | 0 | +0.00(+0.29%) | |
| Jul 30, 2021 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 24,100 | +0.04(+6.42%) |
| Jul 27, 2021 | 0.6390 | 0.6390 | 0.6390 | 0 | +0.05(+8.03%) | |
| Jul 20, 2021 | 0.5915 | 0.5915 | 0.5915 | 0 | -0.02(-3.35%) | |
| Jul 16, 2021 | 0.6120 | 0.6120 | 0.6120 | 250,000 | -0.03(-4.52%) | |
| Jul 14, 2021 | 0.6410 | 0.6410 | 0.6410 | 0 | -0.05(-7.29%) | |
| Jul 09, 2021 | 0.6914 | 0.6914 | 0.6914 | 0 | +0.03(+4.92%) | |
| Jul 08, 2021 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 50,000 | +0.01(+1.60%) |
| Jul 07, 2021 | 0.6486 | 0.6486 | 0.6486 | 0.6486 | 270 | -0.02(-2.90%) |
| Jul 06, 2021 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 3,500 | -0.02(-3.03%) |
| Jul 02, 2021 | 0.6715 | 0.6889 | 0.6715 | 0.6889 | 2,885 | -0.02(-2.19%) |
| Jul 01, 2021 | 0.7043 | 0.7043 | 0.7043 | 0.7043 | 1,000 | +0.01(+1.05%) |
| Jun 29, 2021 | 0.6970 | 0.6970 | 0.6970 | 0 | -0.02(-3.06%) | |
| Jun 25, 2021 | 0.7190 | 0.7190 | 0.7190 | 15 | -0.00(-0.55%) | |
| Jun 21, 2021 | 0.7230 | 0.7230 | 0.7230 | 0 | -0.00(-0.55%) | |
| Jun 18, 2021 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | 100 | -0.02(-2.94%) |
| Jun 16, 2021 | 0.7490 | 0.7490 | 0.7490 | 20 | -0.03(-3.73%) | |
| Jun 15, 2021 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 340 | +0.02(+2.11%) |
| Jun 14, 2021 | 0.7619 | 0.7619 | 0.7619 | 0.7619 | 3,000 | -0.05(-6.29%) |
| Jun 10, 2021 | 0.8130 | 0.8130 | 0.8130 | 0 | +0.03(+4.50%) | |
| Jun 03, 2021 | 0.7780 | 0.7780 | 0.7780 | 40 | +0.01(+1.04%) | |
| Jun 02, 2021 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 3,660 | +0.11(+16.67%) |
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.
