Financial News
Banco DE Sabadell Sa (OP: BNDSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jun 01, 2021 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 1,500 | +0.00(+0.00%) |
| 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%) |
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.
