Financial News
Banco DE Sabadell Sa (OP: BNDSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2020 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 4,003 | +0.20(+68.97%) |
| Sep 28, 2020 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.06(-17.14%) | |
| Sep 24, 2020 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.14(-28.57%) | |
| Sep 18, 2020 | 0.4900 | 0.4900 | 0.4900 | 0 | +0.05(+11.36%) | |
| Sep 17, 2020 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 100 | -0.05(-10.20%) |
| Sep 16, 2020 | 0.4000 | 0.4900 | 0.4000 | 0.4900 | 11,513 | +0.11(+28.95%) |
| Sep 10, 2020 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) | |
| Sep 09, 2020 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 6,272 | +0.00(+0.00%) |
| Sep 04, 2020 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.03(+8.57%) | |
| Sep 03, 2020 | 0.3780 | 0.3780 | 0.3500 | 0.3500 | 21,000 | -0.01(-2.78%) |
| Sep 02, 2020 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 549 | +0.00(+0.00%) |
| Sep 01, 2020 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 54,199 | -0.02(-5.26%) |
| Aug 31, 2020 | 0.3800 | 0.3800 | 0.3800 | 1 | +0.00(+0.00%) | |
| Aug 27, 2020 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) | |
| Aug 26, 2020 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 2,020 | +0.00(+0.00%) |
| Aug 25, 2020 | 0.3800 | 0.3800 | 0.3800 | 35 | +0.00(+0.00%) | |
| Aug 24, 2020 | 0.3250 | 0.3800 | 0.3250 | 0.3800 | 13,638 | +0.01(+2.43%) |
| Aug 21, 2020 | 0.4800 | 0.4900 | 0.3500 | 0.3710 | 5,600 | -0.02(-4.63%) |
| Aug 18, 2020 | 0.3890 | 0.3890 | 0.3890 | 0 | -0.02(-5.81%) | |
| Aug 17, 2020 | 0.3500 | 0.4130 | 0.3500 | 0.4130 | 7,883 | +0.02(+5.90%) |
| Aug 14, 2020 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 200 | -0.02(-6.02%) |
| Aug 13, 2020 | 0.4250 | 0.4250 | 0.4150 | 0.4150 | 4,100 | -0.02(-3.49%) |
| Aug 12, 2020 | 0.4900 | 0.4900 | 0.3500 | 0.4300 | 167,531 | -0.02(-4.44%) |
| Aug 11, 2020 | 0.4200 | 0.4800 | 0.3500 | 0.4500 | 32,271 | +0.06(+15.38%) |
| Aug 10, 2020 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 52,300 | +0.04(+11.43%) |
| Aug 07, 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 15,500 | +0.00(+0.00%) |
| Aug 06, 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,284 | +0.00(+0.00%) |
| Aug 05, 2020 | 0.4300 | 0.4300 | 0.3500 | 0.3500 | 22,006 | -0.02(-4.11%) |
| Aug 04, 2020 | 0.4486 | 0.5700 | 0.3500 | 0.3650 | 94,654 | -0.07(-15.12%) |
| Aug 03, 2020 | 0.3559 | 1.000 | 0.0500 | 0.4300 | 177,678 | +0.07(+18.42%) |
| Jul 27, 2020 | 0.3631 | 0.3631 | 0.3631 | 0 | -0.04(-9.47%) | |
| Jul 22, 2020 | 0.4011 | 0.4011 | 0.4011 | 0 | +0.00(+0.00%) | |
| Jul 21, 2020 | 0.0014 | 0.0014 | 0.4011 | 139,860 | +0.40(+28550.00%) | |
| Jul 17, 2020 | 0.0014 | 0.0014 | 0.0014 | 0 | +0.00(+0.00%) | |
| Jul 14, 2020 | 0.0014 | 0.0014 | 0.0014 | 0 | +0.00(+0.00%) | |
| Jul 13, 2020 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 290 | -0.38(-99.63%) |
| Jul 09, 2020 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.01(-2.56%) | |
| Jul 07, 2020 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.01(+3.56%) | |
| Jun 18, 2020 | 0.3766 | 0.3766 | 0.3766 | 0 | -0.02(-3.90%) | |
| Jun 17, 2020 | 0.3919 | 0.3919 | 0.3919 | 0.3919 | 244,000 | -0.02(-4.41%) |
| Jun 15, 2020 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.00(+0.00%) | |
| Jun 09, 2020 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.08(+22.53%) | |
| May 28, 2020 | 0.3346 | 0.3346 | 0.3346 | 0 | -0.02(-4.40%) | |
| May 26, 2020 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.05(+17.45%) | |
| May 22, 2020 | 0.2980 | 0.2980 | 0.2980 | 34,297 | +0.00(+0.00%) | |
| May 20, 2020 | 0.2980 | 0.2980 | 0.2980 | 0 | -0.04(-10.78%) | |
| May 11, 2020 | 0.3340 | 0.3340 | 0.3340 | 0 | -0.10(-22.33%) | |
| Apr 23, 2020 | 0.4300 | 0.4300 | 0.4300 | 0 | -0.07(-14.00%) | |
| Apr 20, 2020 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.02(+4.17%) | |
| Apr 16, 2020 | 0.4800 | 0.4800 | 0.4800 | 0 | -0.37(-43.53%) | |
| Apr 13, 2020 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.15(-15.00%) | |
| Apr 08, 2020 | 1.000 | 1.000 | 1.000 | 0 | +0.05(+5.26%) | |
| Apr 07, 2020 | 0.9500 | 0.9500 | 0.9500 | 50 | +0.00(+0.00%) | |
| Apr 03, 2020 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
| Apr 02, 2020 | 0.9500 | 0.9500 | 0.9500 | 50 | +0.00(+0.00%) | |
| Apr 01, 2020 | 0.5149 | 0.9500 | 0.5149 | 0.9500 | 13,052 | +0.44(+84.50%) |
| Mar 31, 2020 | 0.5149 | 0.5149 | 0.5149 | 0.5149 | 21,030 | -0.04(-6.38%) |
| Mar 27, 2020 | 0.5500 | 0.5500 | 0.5500 | 0 | -0.45(-45.00%) | |
| Mar 23, 2020 | 1.000 | 1.000 | 1.000 | 0 | +0.45(+81.82%) | |
| Mar 12, 2020 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.00(+0.00%) | |
| Mar 11, 2020 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,000 | -0.14(-19.91%) |
| Mar 09, 2020 | 0.6867 | 0.6867 | 0.6867 | 0 | -0.15(-18.25%) | |
| Mar 05, 2020 | 0.8400 | 0.8400 | 0.8400 | 0 | -0.02(-2.33%) | |
| Mar 04, 2020 | 0.8344 | 0.8600 | 0.8344 | 0.8600 | 61,000 | -0.14(-14.00%) |
| Feb 18, 2020 | 1.000 | 1.000 | 1.000 | 0 | -0.18(-15.25%) | |
| Jan 31, 2020 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) | |
| Jan 23, 2020 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) | |
| Jan 08, 2020 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) | |
| Jan 03, 2020 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) | |
| Jan 02, 2020 | 1.180 | 1.180 | 1.180 | 5 | +0.00(+0.00%) | |
| Dec 31, 2019 | 1.180 | 1.180 | 1.180 | 1 | +0.00(+0.00%) | |
| Dec 30, 2019 | 1.180 | 1.180 | 1.180 | 17 | +0.00(+0.00%) | |
| Dec 27, 2019 | 1.180 | 1.180 | 1.180 | 3 | +0.00(+0.00%) | |
| Dec 26, 2019 | 1.180 | 1.180 | 1.180 | 13 | +0.00(+0.00%) | |
| Dec 24, 2019 | 1.180 | 1.180 | 1.180 | 1 | +0.00(+0.00%) | |
| Dec 18, 2019 | 1.180 | 1.180 | 1.180 | 0 | -0.02(-1.67%) | |
| Dec 16, 2019 | 1.200 | 1.200 | 1.200 | 0 | +0.03(+2.56%) | |
| Dec 13, 2019 | 1.170 | 1.170 | 1.170 | 495,000 | +0.00(+0.00%) | |
| Dec 12, 2019 | 1.170 | 1.170 | 1.170 | 90,650 | +0.00(+0.00%) | |
| Dec 09, 2019 | 1.170 | 1.170 | 1.170 | 0 | +0.12(+11.43%) | |
| Dec 06, 2019 | 1.120 | 1.120 | 1.050 | 1.050 | 281,500 | -0.11(-9.47%) |
| Nov 07, 2019 | 1.160 | 1.160 | 1.160 | 0 | +0.00(+0.00%) | |
| Nov 05, 2019 | 1.160 | 1.160 | 1.160 | 0 | +0.00(+0.00%) | |
| Oct 29, 2019 | 1.160 | 1.160 | 1.160 | 0 | +0.00(+0.00%) | |
| Oct 22, 2019 | 1.160 | 1.160 | 1.160 | 0 | +0.21(+21.92%) | |
| Oct 21, 2019 | 0.9513 | 0.9513 | 0.9513 | 100,200 | +0.00(+0.00%) | |
| Oct 02, 2019 | 0.9513 | 0.9513 | 0.9513 | 0 | -0.02(-1.56%) |
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.
