Financial News
Banco DE Sabadell Sa (OP: BNDSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 2.200 | 2.200 | 2.200 | 0 | -0.04(-1.79%) | |
| May 30, 2019 | 2.200 | 2.240 | 2.200 | 2.240 | 4,800 | -0.06(-2.61%) |
| May 22, 2019 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) | |
| May 08, 2019 | 2.300 | 2.300 | 2.300 | 0 | +0.07(+3.14%) | |
| Apr 22, 2019 | 2.230 | 2.230 | 2.230 | 0 | +0.04(+1.83%) | |
| Apr 15, 2019 | 2.190 | 2.190 | 2.190 | 0 | +0.03(+1.39%) | |
| Apr 11, 2019 | 2.160 | 2.160 | 2.160 | 0 | +0.02(+0.75%) | |
| Apr 05, 2019 | 2.144 | 2.144 | 2.144 | 0 | +0.14(+7.04%) | |
| Apr 02, 2019 | 2.003 | 2.003 | 2.003 | 0 | +0.10(+5.42%) | |
| Mar 29, 2019 | 1.900 | 1.900 | 1.900 | 0 | -0.07(-3.55%) | |
| Mar 26, 2019 | 1.970 | 1.970 | 1.970 | 0 | -0.17(-7.94%) | |
| Mar 15, 2019 | 2.140 | 2.140 | 2.140 | 0 | +0.04(+1.90%) | |
| Mar 13, 2019 | 2.100 | 2.100 | 2.100 | 0 | -0.01(-0.47%) | |
| Mar 12, 2019 | 2.105 | 2.110 | 2.105 | 2.110 | 20,000 | +0.08(+3.94%) |
| Mar 11, 2019 | 2.050 | 2.050 | 2.030 | 2.030 | 11,000 | +0.00(+0.25%) |
| Mar 08, 2019 | 2.030 | 2.030 | 2.025 | 2.025 | 1,200 | -0.02(-1.22%) |
| Mar 07, 2019 | 2.050 | 2.050 | 2.050 | 2.050 | 1,000 | -0.15(-6.82%) |
| Mar 05, 2019 | 2.200 | 2.200 | 2.200 | 0 | -0.07(-3.08%) | |
| Mar 01, 2019 | 2.270 | 2.270 | 2.270 | 0 | -0.01(-0.44%) | |
| Feb 28, 2019 | 2.210 | 2.280 | 2.210 | 2.280 | 2,000 | +0.13(+6.29%) |
| Feb 26, 2019 | 2.145 | 2.145 | 2.145 | 0 | +0.03(+1.42%) | |
| Feb 25, 2019 | 2.120 | 2.150 | 2.110 | 2.115 | 4,900 | -0.02(-1.17%) |
| Feb 22, 2019 | 2.125 | 2.140 | 2.100 | 2.140 | 8,500 | +0.08(+3.88%) |
| Feb 21, 2019 | 2.140 | 2.140 | 2.060 | 2.060 | 1,600 | -0.04(-1.90%) |
| Feb 20, 2019 | 2.110 | 2.120 | 2.080 | 2.100 | 13,200 | -0.02(-0.71%) |
| Feb 19, 2019 | 2.110 | 2.115 | 2.110 | 2.115 | 2,600 | +0.12(+5.75%) |
| Feb 14, 2019 | 2.000 | 2.000 | 2.000 | 0 | -0.03(-1.48%) | |
| Feb 13, 2019 | 2.030 | 2.030 | 2.030 | 2.030 | 2,000 | +0.11(+5.73%) |
| Feb 08, 2019 | 1.920 | 1.920 | 1.920 | 0 | -0.02(-1.03%) | |
| Feb 07, 2019 | 1.950 | 1.950 | 1.920 | 1.940 | 7,600 | +0.00(+0.00%) |
| Feb 06, 2019 | 1.980 | 1.980 | 1.940 | 1.940 | 2,900 | +0.00(+0.00%) |
| Feb 05, 2019 | 1.920 | 1.960 | 1.910 | 1.940 | 6,059 | -0.02(-1.02%) |
| Feb 04, 2019 | 1.940 | 1.960 | 1.930 | 1.960 | 7,297 | -0.11(-5.31%) |
| Feb 01, 2019 | 2.090 | 2.090 | 2.070 | 2.070 | 10,400 | -0.29(-12.29%) |
| Jan 30, 2019 | 2.360 | 2.360 | 2.360 | 0 | -0.04(-1.81%) | |
| Jan 25, 2019 | 2.404 | 2.404 | 2.404 | 0 | +0.05(+2.28%) | |
| Jan 24, 2019 | 2.350 | 2.350 | 2.350 | 2.350 | 29,362 | -0.07(-2.89%) |
| Jan 23, 2019 | 2.360 | 2.420 | 2.340 | 2.420 | 2,500 | -0.02(-0.82%) |
| Jan 18, 2019 | 2.440 | 2.440 | 2.440 | 0 | +0.04(+1.67%) | |
| Jan 16, 2019 | 2.400 | 2.400 | 2.400 | 0 | +0.11(+4.80%) | |
| Jan 11, 2019 | 2.290 | 2.290 | 2.290 | 0 | +0.00(+0.00%) | |
| Jan 10, 2019 | 2.355 | 2.355 | 2.280 | 2.290 | 3,000 | -0.12(-4.98%) |
| Jan 09, 2019 | 2.420 | 2.420 | 2.410 | 2.410 | 400 | +0.01(+0.42%) |
| Jan 04, 2019 | 2.400 | 2.400 | 2.400 | 0 | -0.04(-1.64%) | |
| Dec 14, 2018 | 2.440 | 2.440 | 2.440 | 0 | +0.02(+0.83%) | |
| Dec 12, 2018 | 2.420 | 2.420 | 2.420 | 0 | +0.11(+4.76%) | |
| Dec 10, 2018 | 2.310 | 2.310 | 2.310 | 0 | -0.05(-2.12%) | |
| Dec 07, 2018 | 2.360 | 2.360 | 2.360 | 2.360 | 1,000 | +0.01(+0.51%) |
| Dec 06, 2018 | 2.348 | 2.348 | 2.348 | 2.348 | 4,000 | -0.13(-5.32%) |
| Dec 04, 2018 | 2.480 | 2.480 | 2.480 | 2.480 | 17,200 | -0.43(-14.78%) |
| 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%) |
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.
