Banco de Sabadell SA Historical Data - 1SAB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.126	4.99207606973	2.524	2.65	2.524	5552	2.62108235	DE
4	0.45	20.4545454545	2.2	2.65	2.183	6431	2.48624192	DE
12	0.746	39.1806722689	1.904	2.65	1.856	4598	2.34154296	DE
26	0.701	35.9671626475	1.949	2.65	1.754	3713	2.16003044	DE
52	1.416	114.748784441	1.234	2.65	1.234	4825	1.96602692	DE
156	1.35	103.846153846	1.3	2.65	1.0985	4736	1.93512541	DE
260	1.35	103.846153846	1.3	2.65	1.0985	4736	1.93512541	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740761700	2.65	0	0.04	2.623	2.65	2.623	1400
1740675300	2.649	0.02	0.91	2.642	2.649	2.642	2001
1740588900	2.625	0.01	0.50	2.637	2.642	2.621	17213
1740502500	2.612	0.06	2.51	2.57	2.614	2.57	5601
1740416100	2.548	0.02	0.95	2.524	2.548	2.524	1545
1740156900	2.524	0	0.16	2.5059999	2.524	2.5059999	1837
1740070500	2.52	0.03	1.20	2.531	2.531	2.52	11
1739984100	2.49	-0.06	-2.20	2.548	2.548	2.49	5104
1739897700	2.546	0.07	2.79	2.52	2.549	2.52	4110
1739811300	2.477	-0.01	-0.36	2.5	2.505	2.477	12940
1739552100	2.486	0.03	1.06	2.488	2.489	2.46	10339
1739465700	2.46	-0	-0.04	2.462	2.462	2.429	10987
1739379300	2.461	0.07	2.76	2.437	2.467	2.435	20446
1739292900	2.395	0	0.00	2.395	2.395	2.395	0
1739206500	2.395	0	0.00	2.396	2.411	2.39	3850
1738947300	2.395	-0.03	-1.07	2.395	2.395	2.376	8820
1738860900	2.421	0.13	5.72	2.32	2.421	2.32	7756
1738774500	2.29	0.01	0.62	2.29	2.29	2.29	2500
1738688100	2.2759999	0.05	2.29	2.23	2.2759999	2.23	21
1738601700	2.225	-0.08	-3.64	2.2	2.225	2.183	2500
1738342500	2.309	-0	-0.13	2.309	2.309	2.309	7500
1738256100	2.312	0.03	1.40	2.318	2.318	2.312	92
1738169700	2.2799999	0.03	1.47	2.366	2.599	2.266	5864
1738083300	2.247	0.04	1.86	2.223	2.247	2.223	802
1737996900	2.206	-0.01	-0.23	2.206	2.206	2.206	300
1737737700	2.211	0.07	3.32	2.211	2.211	2.211	1000
1737651300	2.14	0.02	0.85	2.152	2.152	2.13	4502
1737564900	2.122	0	0.00	2.122	2.122	2.122	0
1737478500	2.122	0.02	1.00	2.141	2.141	2.122	3001
1737392100	2.101	0	0.00	2.101	2.101	2.101	0
1737132900	2.101	0	0.00	2.101	2.101	2.101	0
1737046500	2.101	0	0.05	2.12	2.12	2.101	3500
1736960100	2.1	0.07	3.55	2.099	2.119	2.076	5146
1736873700	2.028	0	0.00	2.028	2.028	2.028	0
1736787300	2.028	-0	-0.15	2.036	2.06	2.028	1543
1736528100	2.031	0.03	1.25	2	2.031	2	1001
1736441700	2.0059999	0.05	2.37	1.99	2.0059999	1.99	10009
1736355300	1.9595	0.02	1.27	1.98	1.98	1.9555	2809
1736268900	1.935	0	0.00	1.935	1.935	1.935	10170
1736182500	1.935	0.08	4.26	1.89	1.935	1.89	3750
1735923300	1.856	-0.03	-1.80	1.856	1.856	1.856	225
1735836900	1.89	0	0.00	1.89	1.89	1.89	0
1735577700	1.89	0	0.00	1.89	1.89	1.89	0
1735318500	1.89	0	0.00	1.89	1.89	1.89	0
1734972900	1.89	0	0.00	1.89	1.89	1.89	0
1734713700	1.89	0	0.00	1.89	1.89	1.89	0
1734627300	1.89	0	0.00	1.89	1.89	1.89	0
1734540900	1.89	-0.03	-1.56	1.8935	1.8935	1.89	360
1734454500	1.92	0	0.00	1.92	1.92	1.92	0
1734368100	1.92	0.01	0.37	1.92	1.92	1.92	1150
1734108900	1.913	0	0.00	1.913	1.913	1.913	0
1734022500	1.913	0	0.00	1.913	1.913	1.913	0
1733936100	1.913	0	0.00	1.913	1.913	1.913	0
1733849700	1.913	0	0.16	1.915	1.926	1.913	2471
1733763300	1.91	-0.02	-1.11	1.904	1.925	1.904	1050
1733504100	1.9315	0.01	0.29	1.93	1.9315	1.93	3000
1733417700	1.926	0.09	4.96	1.8415	1.926	1.8415	610
1733299200	1.835	0	0.00	1.835	1.835	1.835	0
1733212800	1.835	0	0.00	1.835	1.835	1.835	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Banco de Sabadell SA (1SAB)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Banco de Sabadell SA (1SAB) Historical

Banco de Sabadell SA (1SAB)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free