Banco de Sabadell SA (BDSB)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0135 | -0.758853288364 | 1.779 | 1.817 | 1.7535 | 4859 | 1.7889631 | DE |
| 4 | -0.1585 | -8.23804573805 | 1.924 | 1.966 | 1.711 | 21854 | 1.83688782 | DE |
| 12 | 0.301 | 20.5530897917 | 1.4645 | 2.1789999 | 1.4125 | 29245 | 1.78413489 | DE |
| 26 | 0.632 | 55.7565063961 | 1.1335 | 2.1789999 | 1.077 | 33950 | 1.45631106 | DE |
| 52 | 0.654 | 58.8394062078 | 1.1115 | 2.1789999 | 1.0189999 | 31898 | 1.35231827 | DE |
| 156 | 0.654 | 58.8394062078 | 1.1115 | 2.1789999 | 1.0189999 | 31898 | 1.35231827 | DE |
| 260 | 0.654 | 58.8394062078 | 1.1115 | 2.1789999 | 1.0189999 | 31898 | 1.35231827 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 1.789 | -0.03 | -1.54 | 1.789 | 1.789 | 1.789 | 100 |
| 1719260820 | 1.817 | 0.06 | 3.30 | 1.7785 | 1.817 | 1.7785 | 10102 |
| 1719001620 | 1.759 | -0.01 | -0.82 | 1.7755 | 1.7755 | 1.7535 | 6625 |
| 1718915160 | 1.7735 | -0.01 | -0.37 | 1.79 | 1.79 | 1.77 | 2737 |
| 1718828820 | 1.78 | 0.02 | 1.02 | 1.779 | 1.784 | 1.775 | 4731 |
| 1718742360 | 1.762 | 0.02 | 0.95 | 1.767 | 1.775 | 1.7615 | 11575 |
| 1718656020 | 1.7455 | -0 | -0.26 | 1.743 | 1.771 | 1.743 | 12314 |
| 1718396820 | 1.75 | -0.03 | -1.85 | 1.7485 | 1.7565 | 1.711 | 37560 |
| 1718310420 | 1.783 | -0.03 | -1.79 | 1.8 | 1.807 | 1.783 | 94246 |
| 1718224020 | 1.8155 | -0.06 | -3.22 | 1.874 | 1.874 | 1.8155 | 38292 |
| 1718137620 | 1.876 | -0.02 | -0.92 | 1.886 | 1.886 | 1.876 | 2300 |
| 1718051220 | 1.8935 | -0.02 | -1.05 | 1.8995 | 1.906 | 1.89 | 18869 |
| 1717792020 | 1.9135 | 0.02 | 1.06 | 1.8995 | 1.9135 | 1.8925 | 1162 |
| 1717705620 | 1.8935 | 0.03 | 1.88 | 1.863 | 1.8935 | 1.86 | 33504 |
| 1717619220 | 1.8585 | -0.01 | -0.38 | 1.8695 | 1.87 | 1.85 | 20606 |
| 1717532820 | 1.8655 | -0.04 | -2.33 | 1.9 | 1.9 | 1.824 | 80206 |
| 1717446420 | 1.91 | -0.03 | -1.77 | 1.959 | 1.966 | 1.9095 | 13173 |
| 1717187220 | 1.9445 | 0.01 | 0.34 | 1.9295 | 1.949 | 1.9295 | 27417 |
| 1717100820 | 1.938 | 0.04 | 2.16 | 1.9285 | 1.938 | 1.9265 | 28275 |
| 1717014420 | 1.897 | -0.02 | -1.17 | 1.924 | 1.924 | 1.894 | 11837 |
| 1716928020 | 1.9195 | 0.02 | 0.95 | 1.926 | 1.932 | 1.909 | 16710 |
| 1716841560 | 1.9015 | -0.02 | -0.78 | 1.9225 | 1.9235 | 1.9 | 10266 |
| 1716582420 | 1.9165 | -0.01 | -0.31 | 1.909 | 1.9165 | 1.898 | 19477 |
| 1716496020 | 1.9225 | -0.01 | -0.49 | 1.9405 | 1.947 | 1.9225 | 5732 |
| 1716409620 | 1.932 | 0.02 | 1.28 | 1.941 | 1.941 | 1.924 | 25872 |
| 1716323160 | 1.9075 | 0.01 | 0.58 | 1.9 | 1.9075 | 1.887 | 7813 |
| 1716236760 | 1.8965 | -0 | -0.08 | 1.9065 | 1.9065 | 1.892 | 7926 |
| 1715977620 | 1.898 | 0.03 | 1.47 | 1.876 | 1.9005 | 1.876 | 37117 |
| 1715891220 | 1.8705 | -0.04 | -1.97 | 1.916 | 1.916 | 1.8635 | 9782 |
| 1715804820 | 1.908 | 0.04 | 2.20 | 1.8875 | 1.9085 | 1.8875 | 15371 |
| 1715718420 | 1.867 | -0.01 | -0.48 | 1.8745 | 1.8745 | 1.85 | 26500 |
| 1715631960 | 1.876 | -0.01 | -0.27 | 1.849 | 1.876 | 1.849 | 49999 |
| 1715372820 | 1.881 | 0.02 | 0.83 | 1.8715 | 1.881 | 1.849 | 22292 |
| 1715286420 | 1.8655 | 0.08 | 4.19 | 1.8505 | 1.912 | 1.8505 | 117848 |
| 1715200020 | 1.7905 | -0.09 | -4.94 | 1.9075 | 1.9085 | 1.7905 | 35750 |
| 1715113620 | 1.8835 | -0 | -0.05 | 1.8695 | 1.887 | 1.825 | 37360 |
| 1715027220 | 1.8845 | -0.05 | -2.36 | 1.9275 | 1.9275 | 1.8775 | 37845 |
| 1714768020 | 1.93 | 0.05 | 2.85 | 1.8785 | 2 | 1.835 | 75656 |
| 1714681560 | 1.8765 | 0.09 | 5.21 | 2.1789999 | 2.1789999 | 1.856 | 154730 |
| 1714508820 | 1.7835 | 0.04 | 2.24 | 1.735 | 1.859 | 1.7115 | 225196 |
| 1714422420 | 1.7445 | 0.06 | 3.50 | 1.7185 | 1.7445 | 1.699 | 1631 |
| 1714163220 | 1.6855 | 0.05 | 3.15 | 1.654 | 1.71 | 1.654 | 21126 |
| 1714076820 | 1.6339999 | 0.11 | 7.25 | 1.6095 | 1.7235 | 1.6095 | 76889 |
| 1713990420 | 1.5235 | 0 | 0.03 | 1.5235 | 1.5235 | 1.5235 | 500 |
| 1713903960 | 1.523 | 0.02 | 1.26 | 1.5045 | 1.532 | 1.5045 | 32479 |
| 1713817560 | 1.504 | 0.02 | 1.59 | 1.495 | 1.504 | 1.495 | 2006 |
| 1713558420 | 1.4805 | -0.01 | -0.84 | 1.486 | 1.486 | 1.47 | 2430 |
| 1713472020 | 1.493 | 0.05 | 3.39 | 1.466 | 1.4995 | 1.4595 | 46905 |
| 1713385620 | 1.444 | 0.03 | 2.09 | 1.438 | 1.4464999 | 1.4375 | 5705 |
| 1713299220 | 1.4145 | -0.03 | -2.38 | 1.434 | 1.452 | 1.4125 | 13581 |
| 1713212820 | 1.449 | 0 | 0.07 | 1.4605 | 1.464 | 1.449 | 11830 |
| 1712953620 | 1.448 | -0.04 | -2.39 | 1.475 | 1.475 | 1.4444999 | 17421 |
| 1712867220 | 1.4835 | -0.02 | -1.36 | 1.5149999 | 1.5149999 | 1.4484999 | 53755 |
| 1712780760 | 1.504 | -0.01 | -0.89 | 1.488 | 1.504 | 1.488 | 483 |
| 1712694360 | 1.5175 | -0.03 | -1.68 | 1.5295 | 1.5295 | 1.5175 | 1600 |
| 1712607960 | 1.5435 | 0.02 | 1.05 | 1.524 | 1.5475 | 1.5235 | 11107 |
| 1712348820 | 1.5275 | -0.03 | -1.64 | 1.518 | 1.5275 | 1.4955 | 18300 |
| 1712262360 | 1.553 | 0.04 | 2.51 | 1.53 | 1.553 | 1.527 | 5628 |
| 1712175960 | 1.5149999 | 0.06 | 4.41 | 1.4645 | 1.5149999 | 1.4645 | 36712 |
| 1712089560 | 1.451 | -0 | -0.31 | 1.46 | 1.465 | 1.45 | 4910 |
| 1711661160 | 1.4555 | -0.01 | -0.65 | 1.452 | 1.4555 | 1.448 | 11011 |
| 1711574820 | 1.465 | 0.01 | 0.45 | 1.456 | 1.465 | 1.4464999 | 11709 |
| 1711488360 | 1.4585 | 0.03 | 1.92 | 1.45 | 1.4585 | 1.45 | 8803 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
