Financial News
Banco DE Sabadell Sa (OP: BNDSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jun 09, 2023 | 1.075 | 0 | +0.08(+8.59%) | |||
| May 31, 2023 | 0.9900 | 0 | -0.06(-6.16%) | |||
| May 23, 2023 | 1.055 | 0 | +0.03(+3.43%) | |||
| May 22, 2023 | 1.020 | 1.020 | 1.020 | 1.020 | 4,708 | +0.01(+0.49%) |
| May 17, 2023 | 1.015 | 0 | +0.02(+2.11%) | |||
| May 12, 2023 | 0.9940 | 0 | -0.01(-0.60%) | |||
| May 08, 2023 | 1.000 | 0 | -0.01(-0.99%) | |||
| Apr 28, 2023 | 1.010 | 0 | -0.06(-5.92%) | |||
| Apr 13, 2023 | 1.073 | 0 | -0.01(-0.60%) | |||
| Apr 03, 2023 | 1.080 | 0 | +0.04(+3.85%) | |||
| Mar 31, 2023 | 1.040 | 1.060 | 1.040 | 1.040 | 36,795 | -0.01(-0.95%) |
| Mar 29, 2023 | 1.050 | 0 | +0.02(+1.94%) | |||
| Mar 28, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 2,313 | -0.08(-7.29%) |
| Mar 22, 2023 | 1.111 | 104,000 | -0.09(-7.42%) | |||
| Mar 21, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 | +0.09(+8.45%) |
| Mar 16, 2023 | 1.107 | 0 | -0.02(-2.08%) | |||
| Mar 13, 2023 | 1.130 | 408 | -0.24(-17.52%) | |||
| Mar 10, 2023 | 1.370 | 1.370 | 1.370 | 1.370 | 408 | +0.03(+2.24%) |
| Mar 03, 2023 | 1.340 | 0 | +0.05(+3.88%) | |||
| Mar 02, 2023 | 1.290 | 1.290 | 1.290 | 1.290 | 200 | +0.00(+0.00%) |
| Mar 01, 2023 | 1.290 | 1.290 | 1.290 | 1.290 | 2,211 | +0.00(+0.00%) |
| Feb 28, 2023 | 1.290 | 1.290 | 1.290 | 1.290 | 230 | +0.05(+4.03%) |
| Feb 27, 2023 | 1.262 | 1.262 | 1.240 | 1.240 | 16,000 | -0.05(-3.54%) |
| Feb 23, 2023 | 1.286 | 0 | -0.03(-2.28%) | |||
| Feb 21, 2023 | 1.315 | 0 | +0.06(+4.40%) | |||
| Feb 17, 2023 | 1.260 | 1.260 | 1.260 | 1.260 | 1,408 | -0.00(-0.36%) |
| Feb 16, 2023 | 1.264 | 1.264 | 1.264 | 1.264 | 250 | +0.03(+2.80%) |
| Feb 09, 2023 | 1.230 | 0 | -0.08(-6.11%) | |||
| Feb 08, 2023 | 1.310 | 1.310 | 1.310 | 1.310 | 248 | +0.03(+2.34%) |
| Feb 06, 2023 | 1.280 | 0 | +0.01(+0.79%) | |||
| Jan 31, 2023 | 1.270 | 0 | +0.08(+6.50%) | |||
| Jan 26, 2023 | 1.192 | 0 | +0.12(+11.45%) | |||
| Jan 25, 2023 | 1.070 | 1.070 | 1.070 | 1.070 | 215 | +0.03(+2.39%) |
| Jan 18, 2023 | 1.045 | 0 | -0.03(-2.34%) | |||
| Jan 13, 2023 | 1.070 | 0 | +0.03(+2.88%) | |||
| Jan 10, 2023 | 1.040 | 0 | +0.01(+0.97%) | |||
| Jan 09, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 200 | +0.00(+0.00%) |
| Jan 06, 2023 | 1.030 | 1.030 | 1.030 | 1.030 | 215 | +0.11(+11.59%) |
| Dec 20, 2022 | 0.9230 | 0 | +0.03(+2.78%) | |||
| Dec 19, 2022 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | 19,208 | -0.00(-0.33%) |
| Dec 13, 2022 | 0.9010 | 0 | +0.03(+3.56%) | |||
| Dec 09, 2022 | 0.8700 | 0 | -0.01(-1.21%) | |||
| Dec 07, 2022 | 0.8807 | 0 | -0.01(-0.58%) | |||
| Dec 06, 2022 | 0.8858 | 0.8858 | 0.8858 | 0.8858 | 250 | +0.02(+2.52%) |
| Dec 05, 2022 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 500 | -0.01(-0.69%) |
| Dec 01, 2022 | 0.8700 | 0 | -0.03(-3.33%) | |||
| Nov 29, 2022 | 0.9000 | 0 | -0.01(-1.10%) | |||
| Nov 28, 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 400 | +0.00(+0.39%) |
| Nov 23, 2022 | 0.9065 | 0 | +0.06(+7.29%) | |||
| Nov 14, 2022 | 0.8449 | 0 | +0.03(+3.23%) | |||
| Nov 11, 2022 | 0.8185 | 0.8185 | 0.8185 | 0.8185 | 500 | +0.03(+4.08%) |
| Nov 10, 2022 | 0.7864 | 0.7864 | 0.7864 | 0.7864 | 123 | +0.06(+8.89%) |
| Oct 17, 2022 | 0.7222 | 0 | +0.01(+1.36%) |
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.
