Financial News
Banco DE Sabadell Sa (OP: BNDSF )
2.140
+0.180
(+9.18%)
Streaming Delayed Price
Updated: 12:42 PM EDT, May 15, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 14, 2024 | 2.030 | 2.030 | 1.960 | 1.960 | 5,993 | +0.02(+1.03%) |
| May 10, 2024 | 1.940 | 0 | -0.03(-1.62%) | |||
| May 08, 2024 | 1.972 | 0 | -0.03(-1.40%) | |||
| May 06, 2024 | 2.000 | 65 | +0.04(+2.04%) | |||
| May 03, 2024 | 1.961 | 1.961 | 1.960 | 1.960 | 8,233 | -0.11(-5.31%) |
| May 02, 2024 | 2.080 | 2.080 | 2.050 | 2.070 | 3,033 | -0.01(-0.24%) |
| May 01, 2024 | 2.075 | 2.310 | 2.075 | 2.075 | 602 | +0.09(+4.27%) |
| Apr 30, 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 2,535 | +0.13(+6.99%) |
| Apr 29, 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 158 | +0.10(+5.68%) |
| Apr 26, 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 2,057 | +0.00(+0.00%) |
| Apr 25, 2024 | 1.760 | 1.761 | 1.760 | 1.760 | 2,670 | +0.23(+15.03%) |
| Apr 19, 2024 | 1.530 | 0 | +0.04(+2.68%) | |||
| Apr 15, 2024 | 1.490 | 99 | -0.11(-6.88%) | |||
| Apr 12, 2024 | 1.590 | 1.600 | 1.590 | 1.600 | 374 | -0.02(-1.11%) |
| Apr 10, 2024 | 1.618 | 0 | +0.02(+1.13%) | |||
| Apr 09, 2024 | 1.628 | 1.628 | 1.600 | 1.600 | 9,588 | -0.14(-8.05%) |
| Apr 04, 2024 | 1.740 | 0 | +0.11(+6.75%) | |||
| Apr 03, 2024 | 1.630 | 1.630 | 1.630 | 1.630 | 1,020 | +0.11(+7.24%) |
| Apr 02, 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 4,444 | -0.04(-2.56%) |
| Apr 01, 2024 | 1.560 | 1.560 | 1.560 | 1.560 | 874 | -0.06(-3.70%) |
| Mar 28, 2024 | 1.620 | 1.620 | 1.620 | 1.620 | 2,252 | +0.02(+1.25%) |
| Mar 27, 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 2,251 | +0.08(+5.26%) |
| Mar 26, 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 1,242 | -0.03(-1.94%) |
| Mar 21, 2024 | 1.550 | 0 | +0.03(+1.97%) | |||
| Mar 20, 2024 | 1.510 | 1.560 | 1.510 | 1.520 | 16,775 | -0.02(-1.30%) |
| Mar 19, 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 100 | +0.10(+6.87%) |
| Mar 15, 2024 | 1.441 | 0 | +0.04(+2.93%) | |||
| Mar 08, 2024 | 1.400 | 77 | +0.00(+0.00%) | |||
| Mar 07, 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 2,668 | +0.04(+2.94%) |
| Mar 06, 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 5,059 | +0.07(+5.43%) |
| Mar 01, 2024 | 1.290 | 0 | +0.05(+4.03%) | |||
| Feb 29, 2024 | 1.340 | 1.340 | 1.240 | 1.240 | 27,301 | -0.08(-6.06%) |
| Feb 28, 2024 | 1.320 | 1.320 | 1.320 | 1.320 | 1,719 | +0.01(+0.76%) |
| Feb 26, 2024 | 1.310 | 0 | +0.02(+1.55%) | |||
| Feb 23, 2024 | 1.290 | 1.290 | 1.290 | 1.290 | 1,603 | +0.04(+3.20%) |
| Feb 22, 2024 | 1.290 | 1.290 | 1.250 | 1.250 | 12,173 | +0.03(+2.46%) |
| Feb 21, 2024 | 1.220 | 1.220 | 1.220 | 1.220 | 1,783 | -0.07(-5.13%) |
| Feb 20, 2024 | 1.286 | 1.286 | 1.286 | 1.286 | 4,494 | +0.07(+5.41%) |
| Feb 13, 2024 | 1.220 | 0 | +0.00(+0.16%) | |||
| Feb 12, 2024 | 1.218 | 1.218 | 1.218 | 1.218 | 4,138 | +0.06(+5.00%) |
| Feb 09, 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1,031 | -0.00(-0.01%) |
| Feb 08, 2024 | 1.176 | 1.200 | 1.160 | 1.160 | 4,039 | -0.08(-6.82%) |
| Feb 05, 2024 | 1.245 | 0 | +0.01(+0.40%) | |||
| Feb 01, 2024 | 1.240 | 0 | -0.02(-1.59%) | |||
| Jan 26, 2024 | 1.260 | 0 | -0.03(-2.70%) | |||
| Jan 24, 2024 | 1.295 | 0 | +0.04(+3.60%) | |||
| Jan 19, 2024 | 1.250 | 52 | +0.00(+0.00%) | |||
| Jan 18, 2024 | 1.210 | 1.250 | 1.210 | 1.250 | 5,000 | +0.07(+5.93%) |
| Jan 17, 2024 | 1.260 | 1.260 | 1.180 | 1.180 | 3,625 | -0.01(-0.84%) |
| Jan 16, 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 2,400 | -0.15(-11.19%) |
| Jan 05, 2024 | 1.340 | 0 | +0.03(+2.29%) | |||
| Jan 04, 2024 | 1.310 | 1.310 | 1.310 | 1.310 | 385 | +0.12(+10.08%) |
| Dec 29, 2023 | 1.190 | 0 | +0.02(+1.71%) | |||
| Dec 28, 2023 | 1.170 | 1.170 | 1.170 | 1.170 | 5,000 | -0.03(-2.50%) |
| Dec 22, 2023 | 1.200 | 0 | +0.00(+0.00%) | |||
| Dec 21, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 1,421 | +0.01(+0.84%) |
| Dec 19, 2023 | 1.190 | 0 | +0.00(+0.00%) | |||
| Dec 18, 2023 | 1.230 | 1.230 | 1.190 | 1.190 | 1,389 | -0.02(-1.65%) |
| Dec 14, 2023 | 1.210 | 0 | -0.18(-12.95%) | |||
| Dec 13, 2023 | 1.390 | 1.390 | 1.390 | 1.390 | 10,000 | +0.07(+5.30%) |
| Dec 12, 2023 | 1.300 | 1.320 | 1.300 | 1.320 | 2,233 | +0.04(+3.13%) |
| Dec 11, 2023 | 1.280 | 1.280 | 1.280 | 1.280 | 4,151 | +0.00(+0.00%) |
| Dec 08, 2023 | 1.280 | 1.280 | 1.280 | 1.280 | 1,979 | -0.01(-0.78%) |
| Dec 07, 2023 | 1.290 | 1.290 | 1.290 | 1.290 | 1,161 | -0.10(-7.19%) |
| Dec 05, 2023 | 1.390 | 0 | -0.04(-2.80%) | |||
| Nov 30, 2023 | 1.430 | 0 | -0.05(-3.38%) | |||
| Nov 28, 2023 | 1.480 | 8 | +0.03(+2.07%) | |||
| Nov 27, 2023 | 1.450 | 1.450 | 1.450 | 1.450 | 338 | +0.03(+2.11%) |
| Nov 24, 2023 | 1.420 | 1.420 | 1.420 | 1.420 | 788 | +0.01(+0.71%) |
| Nov 22, 2023 | 1.455 | 1.455 | 1.410 | 1.410 | 4,652 | +0.00(+0.00%) |
| Nov 20, 2023 | 1.410 | 70 | +0.20(+16.53%) | |||
| Nov 17, 2023 | 1.210 | 1.210 | 1.210 | 1.210 | 975 | -0.16(-11.68%) |
| Nov 13, 2023 | 1.370 | 0 | +0.09(+7.03%) | |||
| Nov 10, 2023 | 1.280 | 1.280 | 1.280 | 1.280 | 3,616 | -0.02(-1.54%) |
| Nov 09, 2023 | 1.290 | 1.305 | 1.270 | 1.300 | 18,178 | +0.06(+4.84%) |
| Nov 06, 2023 | 1.240 | 0 | -0.01(-0.80%) | |||
| Nov 03, 2023 | 1.290 | 1.290 | 1.250 | 1.250 | 3,242 | +0.01(+0.81%) |
| Nov 02, 2023 | 1.280 | 1.280 | 1.240 | 1.240 | 2,656 | +0.01(+0.81%) |
| Oct 31, 2023 | 1.230 | 0 | +0.11(+9.82%) | |||
| Oct 26, 2023 | 1.120 | 0 | +0.03(+2.75%) | |||
| Oct 25, 2023 | 1.090 | 1.090 | 1.090 | 1.090 | 2,340 | +0.04(+3.81%) |
| Oct 24, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 2,370 | -0.13(-11.02%) |
| Oct 19, 2023 | 1.180 | 0 | +0.06(+5.36%) | |||
| Oct 18, 2023 | 1.180 | 1.180 | 1.120 | 1.120 | 5,840 | -0.03(-2.61%) |
| Oct 16, 2023 | 1.150 | 0 | -0.02(-1.71%) | |||
| Oct 13, 2023 | 1.170 | 1.170 | 1.170 | 1.170 | 120 | -0.04(-3.47%) |
| Oct 12, 2023 | 1.212 | 1.212 | 1.212 | 1.212 | 704 | +0.05(+4.03%) |
| Oct 11, 2023 | 1.165 | 1.165 | 1.165 | 1.165 | 2,116 | +0.04(+3.10%) |
| Oct 06, 2023 | 1.130 | 0 | +0.03(+2.73%) | |||
| Oct 04, 2023 | 1.100 | 1 | +0.00(+0.00%) | |||
| Oct 03, 2023 | 1.140 | 1.140 | 1.100 | 1.100 | 7,692 | -0.06(-5.17%) |
| Sep 28, 2023 | 1.160 | 0 | +0.01(+1.31%) | |||
| Sep 27, 2023 | 1.145 | 1.145 | 1.145 | 1.145 | 1,642 | +0.02(+2.23%) |
| Sep 22, 2023 | 1.120 | 0 | -0.02(-1.75%) | |||
| Sep 14, 2023 | 1.140 | 0 | +0.06(+5.56%) | |||
| Sep 11, 2023 | 1.080 | 0 | -0.07(-6.09%) | |||
| Sep 05, 2023 | 1.150 | 0 | +0.00(+0.00%) | |||
| Sep 01, 2023 | 1.150 | 1.150 | 1.150 | 1.150 | 405 | +0.00(+0.35%) |
| Aug 31, 2023 | 1.146 | 1.146 | 1.146 | 1.146 | 1,476 | -0.00(-0.35%) |
| Aug 28, 2023 | 1.150 | 0 | +0.01(+0.88%) | |||
| Aug 24, 2023 | 1.140 | 20,185 | +0.00(+0.00%) | |||
| Aug 23, 2023 | 1.140 | 1.140 | 1.140 | 1.140 | 2,737 | -0.05(-4.20%) |
| Aug 10, 2023 | 1.190 | 0 | +0.06(+5.31%) | |||
| Aug 08, 2023 | 1.130 | 0 | -0.07(-5.99%) | |||
| Aug 02, 2023 | 1.202 | 0 | -0.02(-1.48%) | |||
| Jul 27, 2023 | 1.220 | 0 | -0.05(-4.31%) | |||
| Jul 26, 2023 | 1.260 | 1.275 | 1.230 | 1.275 | 12,598 | +0.05(+4.51%) |
| Jul 24, 2023 | 1.220 | 0 | +0.00(+0.00%) | |||
| Jul 21, 2023 | 1.220 | 1.220 | 1.220 | 1.220 | 100 | -0.06(-4.69%) |
| Jul 14, 2023 | 1.280 | 0 | +0.06(+4.92%) | |||
| Jul 13, 2023 | 1.220 | 1.220 | 1.220 | 1.220 | 160 | +0.04(+3.39%) |
| Jul 11, 2023 | 1.180 | 0 | -0.01(-0.84%) | |||
| Jul 06, 2023 | 1.190 | 0 | +0.11(+10.19%) | |||
| Jun 20, 2023 | 1.080 | 0 | -0.04(-4.00%) | |||
| Jun 16, 2023 | 1.125 | 1.125 | 1.125 | 1.125 | 957 | +0.05(+4.65%) |
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.
