Banco De Sabadell SA (PK) (BNDSF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.115 | 4.00696864111 | 2.87 | 3 | 2.72 | 3938 | 2.8752438 | CS |
| 4 | 0.598 | 25.0523669879 | 2.387 | 3 | 2.387 | 13566 | 2.72113412 | CS |
| 12 | 0.975 | 48.5074626866 | 2.01 | 3 | 1.84 | 15295 | 2.43963373 | CS |
| 26 | 0.8739 | 41.3954810288 | 2.1111 | 3 | 1.833 | 10893 | 2.30327369 | CS |
| 52 | 1.544 | 107.147814018 | 1.441 | 3 | 1.441 | 7766 | 2.20108833 | CS |
| 156 | 2.193 | 276.893939394 | 0.792 | 3 | 0.63 | 10125 | 1.34422608 | CS |
| 260 | 2.435 | 442.727272727 | 0.55 | 3 | 0.0014 | 16142 | 0.87711615 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 2.985 | 0.03 | 1.19 | 2.985 | 2.985 | 2.985 | 5424 |
| 1741300140 | 2.95 | -0.05 | -1.67 | 3 | 3 | 2.9 | 1654 |
| 1741213440 | 3 | 0.28 | 10.29 | 3 | 3 | 3 | 807 |
| 1741126800 | 2.72 | -0.13 | -4.56 | 2.72 | 2.72 | 2.72 | 4013 |
| 1741040760 | 2.85 | 0.1 | 3.64 | 2.87 | 2.9 | 2.85 | 7790 |
| 1740781260 | 2.75 | 0.09 | 3.38 | 2.75 | 2.75 | 2.75 | 18592 |
| 1740695340 | 2.66 | -0.2 | -6.83 | 2.81 | 2.81 | 2.66 | 2385 |
| 1740608400 | 2.855 | 0.2 | 7.33 | 2.74 | 2.855 | 2.74 | 73826 |
| 1740522480 | 2.66 | 0.04 | 1.53 | 2.66 | 2.66 | 2.66 | 11026 |
| 1740435600 | 2.62 | 0.05 | 1.95 | 2.7799999 | 2.7799999 | 2.62 | 3089 |
| 1740176760 | 2.57 | 0 | 0.00 | 2.57 | 2.57 | 2.57 | 0 |
| 1740090360 | 2.57 | 0 | 0.00 | 2.57 | 2.57 | 2.57 | 0 |
| 1740003960 | 2.57 | 0.07 | 2.80 | 2.57 | 2.57 | 2.57 | 2142 |
| 1739917320 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1739571720 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1739485320 | 2.5 | -0.08 | -2.91 | 2.5 | 2.5 | 2.5 | 5023 |
| 1739398920 | 2.575 | 0.11 | 4.25 | 2.5384 | 2.575 | 2.5372 | 58300 |
| 1739312940 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 197 |
| 1739226000 | 2.47 | 0 | 0.00 | 2.387 | 2.47 | 2.387 | 9229 |
| 1738967160 | 2.47 | -0.03 | -1.20 | 2.47 | 2.47 | 2.47 | 101484 |
| 1738880400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1738794000 | 2.5 | 0.14 | 5.93 | 2.46 | 2.5 | 2.3764 | 1040 |
| 1738708080 | 2.36 | 0.09 | 4.19 | 2.36 | 2.36 | 2.36 | 1661 |
| 1738621740 | 2.265 | -0.02 | -0.66 | 2.292 | 2.292 | 2.265 | 8127 |
| 1738362540 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1738276140 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1738189740 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 4992 |
| 1738103040 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1738016640 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1737757440 | 2.2799999 | 0.08 | 3.50 | 2.2799999 | 2.2799999 | 2.2799999 | 3588 |
| 1737671040 | 2.203 | 0 | 0.00 | 2.203 | 2.203 | 2.203 | 0 |
| 1737584640 | 2.203 | -0.02 | -0.77 | 2.21 | 2.21 | 2.203 | 4306 |
| 1737498540 | 2.22 | 0.06 | 2.78 | 2.22 | 2.22 | 2.22 | 3514 |
| 1737152820 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1737066420 | 2.16 | 0.02 | 0.70 | 2.16 | 2.16 | 2.16 | 3125 |
| 1736979720 | 2.145 | 0 | 0.00 | 2.145 | 2.145 | 2.145 | 0 |
| 1736893320 | 2.145 | 0 | 0.00 | 2.145 | 2.145 | 2.145 | 0 |
| 1736806920 | 2.145 | 0 | 0.00 | 2.145 | 2.145 | 2.145 | 0 |
| 1736547720 | 2.145 | 0.25 | 12.89 | 2.145 | 2.145 | 2.145 | 81349 |
| 1736375100 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1736288700 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1736202300 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1735943100 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1735856700 | 1.9 | -0.05 | -2.56 | 1.9 | 1.9 | 1.9 | 47131 |
| 1735684140 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1735597740 | 1.95 | 0.11 | 5.98 | 1.95 | 1.95 | 1.95 | 1518 |
| 1735338000 | 1.84 | -0.01 | -0.54 | 1.93 | 1.93 | 1.84 | 5481 |
| 1735251600 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1735078800 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1734992400 | 1.85 | -0.06 | -3.14 | 1.85 | 1.85 | 1.85 | 112 |
| 1734733560 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1734647160 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1734560760 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1734474360 | 1.91 | -0.12 | -5.91 | 1.91 | 1.91 | 1.91 | 239 |
| 1734388140 | 2.0299999 | 0.05 | 2.53 | 2.0099999 | 2.0299999 | 2.0099999 | 2976 |
| 1734128940 | 1.98 | 0.04 | 2.06 | 1.98 | 1.98 | 1.98 | 1439 |
| 1734042000 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1733955600 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1733869200 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
