Banco DE Sabadell Sa (OP: BNDSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.