Financial News
Banco DE Sabadell Sa (OP: BNDSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2021 | 0.8000 | 0.8000 | 0.6600 | 0.6600 | 1,771 | -0.15(-18.72%) |
| May 27, 2021 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 400,000 | +0.09(+12.78%) |
| May 24, 2021 | 0.7200 | 0.7200 | 0.7200 | 0 | +0.05(+7.95%) | |
| May 11, 2021 | 0.6670 | 0.6670 | 0.6670 | 0 | -0.08(-11.07%) | |
| May 10, 2021 | 0.7500 | 0.8820 | 0.7500 | 0.7500 | 25,398 | +0.09(+14.16%) |
| May 07, 2021 | 0.7000 | 0.7500 | 0.5680 | 0.6570 | 12,039 | -0.09(-12.40%) |
| May 06, 2021 | 0.5560 | 0.7500 | 0.5560 | 0.7500 | 15,403 | +0.03(+4.17%) |
| May 05, 2021 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,400 | +0.07(+10.97%) |
| May 04, 2021 | 0.6750 | 0.7100 | 0.5890 | 0.6488 | 4,142 | -0.03(-4.59%) |
| May 03, 2021 | 0.6600 | 0.6800 | 0.5460 | 0.6800 | 57,488 | +0.11(+19.28%) |
| Apr 30, 2021 | 0.6000 | 0.6500 | 0.5701 | 0.5701 | 7,900 | +0.09(+18.77%) |
| Apr 28, 2021 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.03(+6.67%) | |
| Apr 26, 2021 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.14(-23.73%) | |
| Apr 22, 2021 | 0.5900 | 0.5900 | 0.5900 | 0 | +0.00(+0.00%) | |
| Apr 21, 2021 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,500 | +0.13(+28.26%) |
| Apr 19, 2021 | 0.4600 | 0.4600 | 0.4600 | 0 | +0.02(+4.55%) | |
| Apr 16, 2021 | 0.4400 | 0.4400 | 0.4400 | 50 | +0.00(+0.00%) | |
| Apr 15, 2021 | 0.5900 | 0.6000 | 0.4400 | 0.4400 | 4,000 | -0.01(-2.22%) |
| Apr 14, 2021 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 450 | -0.07(-13.46%) |
| Apr 13, 2021 | 0.6000 | 0.6000 | 0.5200 | 0.5200 | 1,750 | -0.01(-1.89%) |
| Apr 08, 2021 | 0.5300 | 0.5300 | 0.5300 | 0 | -0.07(-11.67%) | |
| Apr 05, 2021 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.00(+0.00%) | |
| Mar 30, 2021 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.00(+0.00%) | |
| Mar 29, 2021 | 0.6000 | 0.6000 | 0.6000 | 66 | +0.00(+0.00%) | |
| Mar 26, 2021 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,000 | +0.00(+0.00%) |
| Mar 25, 2021 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 100 | +0.16(+36.36%) |
| Mar 23, 2021 | 0.4400 | 0.4400 | 0.4400 | 0 | -0.14(-24.14%) | |
| Mar 19, 2021 | 0.5800 | 0.5800 | 0.5800 | 0 | +0.00(+0.00%) | |
| Mar 18, 2021 | 0.4800 | 0.6900 | 0.4800 | 0.5800 | 12,752 | +0.14(+31.82%) |
| Mar 17, 2021 | 0.4400 | 0.4400 | 0.4400 | 10,000 | +0.00(+0.00%) | |
| Mar 09, 2021 | 0.4400 | 0.4400 | 0.4400 | 0 | +0.01(+2.33%) | |
| Mar 08, 2021 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1,010 | -0.01(-2.27%) |
| Mar 05, 2021 | 0.5800 | 0.5800 | 0.4400 | 0.4400 | 300 | -0.15(-25.42%) |
| Mar 04, 2021 | 0.5100 | 0.6450 | 0.5100 | 0.5900 | 600 | +0.00(+0.00%) |
| Mar 03, 2021 | 0.6000 | 0.6000 | 0.5245 | 0.5900 | 13,623 | +0.15(+34.09%) |
| Mar 01, 2021 | 0.4400 | 0.4400 | 0.4400 | 0 | -0.01(-1.12%) | |
| Feb 26, 2021 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 100 | -0.15(-25.83%) |
| Feb 25, 2021 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 10,100 | +0.15(+33.33%) |
| Feb 24, 2021 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 6,465 | -0.05(-10.00%) |
| Feb 23, 2021 | 0.4883 | 0.5000 | 0.4500 | 0.5000 | 15,253 | +0.05(+11.11%) |
| Feb 22, 2021 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,000 | -0.03(-6.25%) |
| Feb 18, 2021 | 0.4800 | 0.4800 | 0.4800 | 0 | -0.01(-2.04%) | |
| Feb 17, 2021 | 0.7000 | 0.7000 | 0.4900 | 0.4900 | 3,612 | -0.02(-3.92%) |
| Feb 16, 2021 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 7,350 | +0.07(+15.91%) |
| Feb 12, 2021 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 5,000 | +0.00(+0.00%) |
| Feb 11, 2021 | 0.4900 | 0.4900 | 0.4400 | 0.4400 | 5,247 | -0.06(-12.00%) |
| Feb 09, 2021 | 0.5000 | 0.5000 | 0.5000 | 0 | -0.10(-16.51%) | |
| Feb 08, 2021 | 0.4800 | 0.5989 | 0.4800 | 0.5989 | 1,355 | +0.16(+36.11%) |
| Feb 05, 2021 | 0.6200 | 0.6200 | 0.4400 | 0.4400 | 2,700 | +0.00(+0.00%) |
| Feb 04, 2021 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 200,688 | +0.00(+0.00%) |
| Feb 02, 2021 | 0.4400 | 0.4400 | 0.4400 | 0 | +0.01(+2.33%) | |
| Feb 01, 2021 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1,303 | +0.00(+0.47%) |
| Jan 28, 2021 | 0.4280 | 0.4280 | 0.4280 | 0 | +0.00(+0.00%) | |
| Jan 27, 2021 | 0.4268 | 0.4280 | 0.4268 | 0.4280 | 935 | +0.01(+1.90%) |
| Jan 26, 2021 | 0.4200 | 0.4200 | 0.4200 | 52 | +0.00(+0.00%) | |
| Jan 25, 2021 | 0.4500 | 0.4500 | 0.4200 | 800 | -0.03(-6.67%) | |
| Jan 22, 2021 | 0.4500 | 0.4500 | 0.4500 | 25 | +0.00(+0.00%) | |
| Jan 20, 2021 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.02(+5.44%) | |
| Jan 19, 2021 | 0.4743 | 0.6500 | 0.4268 | 0.4268 | 12,360 | -0.11(-20.96%) |
| Jan 15, 2021 | 0.5000 | 0.6800 | 0.4100 | 0.5400 | 136,500 | +0.06(+12.50%) |
| Jan 14, 2021 | 0.8450 | 0.8450 | 0.4800 | 0.4800 | 18,198 | -0.03(-5.88%) |
| Jan 13, 2021 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 405,700 | +0.14(+37.84%) |
| Jan 12, 2021 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 700 | -0.04(-9.76%) |
| Jan 11, 2021 | 0.4100 | 0.4100 | 0.4100 | 5 | +0.00(+0.00%) | |
| Jan 05, 2021 | 0.4100 | 0.4100 | 0.4100 | 0 | -0.28(-40.58%) | |
| Dec 31, 2020 | 0.6900 | 0.6900 | 0.6900 | 0 | +0.00(+0.00%) | |
| Dec 29, 2020 | 0.6900 | 0.6900 | 0.6900 | 0 | -0.01(-1.43%) | |
| Dec 28, 2020 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 230 | +0.11(+18.54%) |
| Dec 24, 2020 | 0.7000 | 0.7000 | 0.5805 | 0.5905 | 1,200 | +0.22(+59.59%) |
| Dec 22, 2020 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.06(-13.95%) | |
| Dec 16, 2020 | 0.4300 | 0.4300 | 0.4300 | 0 | +0.01(+1.61%) | |
| Dec 11, 2020 | 0.4232 | 0.4232 | 0.4232 | 0 | -0.07(-13.63%) | |
| Dec 10, 2020 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 300 | +0.00(+0.00%) |
| Dec 09, 2020 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 1,000 | +0.04(+8.89%) |
| Dec 07, 2020 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
| Dec 03, 2020 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.02(+4.65%) | |
| Dec 01, 2020 | 0.4300 | 0.4300 | 0.4300 | 0 | +0.01(+2.38%) | |
| Nov 30, 2020 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 6,000 | -0.08(-16.00%) |
| Nov 27, 2020 | 0.5000 | 0.5000 | 0.5000 | 60,000 | +0.00(+0.00%) | |
| Nov 25, 2020 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 2,700 | +0.00(+0.00%) |
| Nov 24, 2020 | 0.2800 | 0.5000 | 0.2800 | 0.5000 | 1,150 | +0.05(+11.11%) |
| Nov 23, 2020 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 600 | -0.25(-35.71%) |
| Nov 20, 2020 | 0.7000 | 0.7000 | 0.7000 | 86 | +0.00(+0.00%) | |
| Nov 19, 2020 | 0.3200 | 0.7300 | 0.3200 | 0.7000 | 3,675 | +0.18(+34.62%) |
| Nov 18, 2020 | 0.5400 | 0.5600 | 0.4890 | 0.5200 | 8,307 | +0.12(+30.00%) |
| Nov 17, 2020 | 0.6000 | 0.7500 | 0.4000 | 0.4000 | 5,502 | -0.29(-42.03%) |
| Nov 16, 2020 | 0.4800 | 0.6900 | 0.4750 | 0.6900 | 6,825 | +0.32(+86.49%) |
| Nov 10, 2020 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.17(+85.00%) | |
| Nov 09, 2020 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,045 | -0.08(-28.57%) |
| Nov 04, 2020 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.02(-6.67%) | |
| Oct 29, 2020 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
| Oct 27, 2020 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
| Oct 26, 2020 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,021 | -0.05(-14.29%) |
| Oct 23, 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 24,500 | +0.03(+9.37%) |
| Oct 22, 2020 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,503 | +0.04(+14.29%) |
| Oct 21, 2020 | 0.2800 | 0.2800 | 0.2800 | 10 | +0.00(+0.00%) | |
| Oct 20, 2020 | 0.4900 | 0.4900 | 0.2800 | 0.2800 | 2,813 | -0.11(-29.11%) |
| Oct 19, 2020 | 0.3950 | 0.3950 | 0.3950 | 1 | +0.00(+0.00%) | |
| Oct 15, 2020 | 0.3950 | 0.3950 | 0.3950 | 0 | +0.11(+36.21%) | |
| Oct 14, 2020 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,000 | +0.00(+0.00%) |
| Oct 13, 2020 | 0.2900 | 0.2900 | 0.2900 | 21 | +0.00(+0.00%) | |
| Oct 12, 2020 | 0.5500 | 0.5500 | 0.2900 | 0.2900 | 7,790 | -0.18(-38.30%) |
| Oct 09, 2020 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 25,000 | +0.16(+51.61%) |
| Oct 06, 2020 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.01(+3.33%) | |
| Oct 05, 2020 | 0.4700 | 0.4700 | 0.3000 | 0.3000 | 5,148 | -0.18(-37.50%) |
| Oct 01, 2020 | 0.4800 | 0.4800 | 0.4800 | 0 | -0.01(-2.04%) | |
| 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%) |
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.
