Banco De Sabadell SA (PK) (BNDSY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.773195876289 | 3.88 | 3.88 | 3.88 | 495 | 3.88 | DR |
| 4 | 0 | 0 | 3.85 | 3.88 | 3.85 | 758 | 3.85980198 | DR |
| 12 | 0.07 | 1.85185185185 | 3.78 | 3.955 | 3.65 | 882 | 3.79204434 | DR |
| 26 | -0.2 | -4.93827160494 | 4.05 | 4.6 | 3.35 | 2178 | 4.0182018 | DR |
| 52 | 1.155 | 42.8571428571 | 2.695 | 4.6 | 2.35 | 3708 | 3.84597488 | DR |
| 156 | 2.46 | 176.978417266 | 1.39 | 4.6 | 1.24 | 3299 | 2.88925799 | DR |
| 260 | 2.02 | 110.382513661 | 1.83 | 4.6 | 0.531 | 6493 | 1.34935241 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737671280 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1737584880 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1737498480 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1737152880 | 3.88 | 0.03 | 0.78 | 3.88 | 3.88 | 3.88 | 495 |
| 1737066540 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1736980140 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1736893740 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1736807340 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1736548140 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1736375340 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1736288940 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1736202540 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1735943340 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1735856940 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1735684140 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1735597740 | 3.85 | 0.02 | 0.39 | 3.85 | 3.85 | 3.85 | 1020 |
| 1735338420 | 3.835 | 0 | 0.00 | 3.835 | 3.835 | 3.835 | 0 |
| 1735252020 | 3.835 | -0.12 | -2.91 | 3.84 | 3.84 | 3.835 | 2399 |
| 1735079100 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1734992700 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1734733500 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1734647100 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1734560700 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1734474300 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1734387900 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1734128700 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1734042300 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1733955900 | 3.95 | -0.01 | -0.13 | 3.95 | 3.95 | 3.95 | 125 |
| 1733869200 | 3.955 | 0 | 0.00 | 3.955 | 3.955 | 3.955 | 0 |
| 1733782800 | 3.955 | 0.31 | 8.36 | 3.955 | 3.955 | 3.955 | 141 |
| 1733523780 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1733437380 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1733350980 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1733264580 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1733178180 | 3.65 | -0.1 | -2.54 | 3.65 | 3.65 | 3.65 | 430 |
| 1732919100 | 3.745 | 0 | 0.00 | 3.745 | 3.745 | 3.745 | 0 |
| 1732746300 | 3.745 | 0 | 0.00 | 3.745 | 3.745 | 3.745 | 0 |
| 1732659900 | 3.745 | 0 | 0.00 | 3.745 | 3.745 | 3.745 | 0 |
| 1732573500 | 3.745 | 0 | 0.00 | 3.745 | 3.745 | 3.745 | 0 |
| 1732314300 | 3.745 | 0 | 0.00 | 3.745 | 3.745 | 3.745 | 0 |
| 1732227900 | 3.745 | -0.04 | -0.93 | 3.745 | 3.745 | 3.745 | 2098 |
| 1732141200 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1732054800 | 3.78 | -0.03 | -0.79 | 3.78 | 3.78 | 3.78 | 3000 |
| 1731968640 | 3.81 | 0.04 | 1.20 | 3.81 | 3.81 | 3.81 | 166 |
| 1731709260 | 3.765 | 0.12 | 3.15 | 3.765 | 3.765 | 3.765 | 205 |
| 1731622800 | 3.65 | -0.13 | -3.44 | 3.65 | 3.65 | 3.65 | 338 |
| 1731536400 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1731450000 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1731363600 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1731104400 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1731018000 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1730931600 | 3.78 | -0.17 | -4.18 | 3.78 | 3.78 | 3.78 | 161 |
| 1730817000 | 3.945 | 0 | 0.00 | 3.945 | 3.945 | 3.945 | 0 |
| 1730730600 | 3.945 | 0 | 0.00 | 3.945 | 3.945 | 3.945 | 0 |
| 1730471400 | 3.945 | 0 | 0.00 | 3.945 | 3.945 | 3.945 | 0 |
| 1730385000 | 3.945 | 0 | 0.00 | 3.945 | 3.945 | 3.945 | 0 |
| 1730298600 | 3.945 | 0 | 0.00 | 3.945 | 3.945 | 3.945 | 0 |
| 1730212200 | 3.945 | 0 | 0.00 | 3.945 | 3.945 | 3.945 | 0 |
| 1730125800 | 3.945 | 0 | 0.00 | 3.945 | 3.945 | 3.945 | 0 |
| 1729866600 | 3.945 | 0 | 0.00 | 3.945 | 3.945 | 3.945 | 0 |
| 1729780200 | 3.945 | 0 | 0.00 | 3.945 | 3.945 | 3.945 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
