Banco De Sabadell SA (PK) (BNDSY)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723584300 | 3.725 | 0 | 0.00 | 3.725 | 3.725 | 3.725 | 0 |
| 1723497900 | 3.725 | -0.05 | -1.19 | 3.725 | 3.725 | 3.725 | 704 |
| 1723238400 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.77 | 0 |
| 1723152000 | 3.77 | 0.42 | 12.54 | 3.78 | 3.78 | 3.77 | 15491 |
| 1723066200 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1722979800 | 3.35 | -0.25 | -6.94 | 3.5143 | 3.5143 | 3.35 | 427 |
| 1722893340 | 3.6 | -0.19 | -4.92 | 3.6 | 3.6 | 3.6 | 232 |
| 1722634140 | 3.7862 | -0.21 | -5.35 | 3.7862 | 3.7862 | 3.7862 | 153 |
| 1722547620 | 4 | -0.34 | -7.83 | 3.91 | 4.1 | 3.91 | 13863 |
| 1722461220 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1722374820 | 4.34 | 0.2 | 4.83 | 4.34 | 4.34 | 4.34 | 100 |
| 1722288180 | 4.14 | 0.09 | 2.22 | 4.05 | 4.14 | 4.05 | 5134 |
| 1722029280 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1721942880 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1721856480 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1721770080 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1721683680 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1721424480 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1721338080 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1721251680 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1721165280 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1721078880 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1720819680 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1720733280 | 4.05 | 0.08 | 2.02 | 4.05 | 4.05 | 4.05 | 187 |
| 1720646400 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1720560000 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1720473600 | 3.97 | 0.07 | 1.79 | 3.97 | 3.97 | 3.97 | 274 |
| 1720214640 | 3.9 | 0.02 | 0.57 | 3.895 | 3.9 | 3.895 | 327 |
| 1720041780 | 3.878 | 0 | 0.00 | 3.878 | 3.878 | 3.878 | 0 |
| 1719955380 | 3.878 | 0 | 0.00 | 3.878 | 3.878 | 3.878 | 0 |
| 1719868980 | 3.878 | 0.17 | 4.53 | 3.765 | 3.878 | 3.765 | 332 |
| 1719610080 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 0 |
| 1719523680 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 0 |
| 1719437280 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 0 |
| 1719350880 | 3.71 | -0.17 | -4.33 | 3.71 | 3.71 | 3.71 | 430 |
| 1719264540 | 3.878 | 0.14 | 3.83 | 3.878 | 3.878 | 3.878 | 197 |
| 1719005040 | 3.735 | 0 | 0.00 | 3.735 | 3.735 | 3.735 | 0 |
| 1718918640 | 3.735 | 0.02 | 0.67 | 3.75 | 3.75 | 3.735 | 22864 |
| 1718746140 | 3.71 | 0.03 | 0.82 | 3.725 | 3.725 | 3.5875 | 2430 |
| 1718659680 | 3.68 | -0.02 | -0.54 | 3.68 | 3.68 | 3.68 | 7500 |
| 1718400300 | 3.7 | -0.14 | -3.65 | 3.84 | 3.84 | 3.69 | 1328 |
| 1718314140 | 3.84 | -0.11 | -2.78 | 3.85 | 3.87 | 3.84 | 1418 |
| 1718227380 | 3.95 | -0.25 | -5.96 | 3.95 | 3.96 | 3.94 | 28623 |
| 1718141400 | 4.2005 | 0 | 0.00 | 4.2005 | 4.2005 | 4.2005 | 0 |
| 1718055000 | 4.2005 | 0 | 0.00 | 4.2005 | 4.2005 | 4.2005 | 0 |
| 1717795800 | 4.2005 | 0.12 | 2.95 | 4.2005 | 4.2005 | 4.2005 | 232 |
| 1717709400 | 4.08 | 0.04 | 0.99 | 4.1 | 4.1 | 4.08 | 200 |
| 1717622760 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1717536360 | 4.04 | 0.03 | 0.75 | 4.04 | 4.04 | 4.04 | 274 |
| 1717450140 | 4.01 | -0.26 | -5.98 | 4.23 | 4.238 | 4.01 | 5498 |
| 1717190940 | 4.265 | 0 | 0.00 | 4.265 | 4.265 | 4.265 | 0 |
| 1717104540 | 4.265 | 0.19 | 4.79 | 4.135 | 4.265 | 4.135 | 408 |
| 1717017840 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1716931440 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1716585840 | 4.07 | 0 | 0.12 | 4.07 | 4.07 | 4.07 | 535 |
| 1716499380 | 4.065 | 0 | 0.00 | 4.065 | 4.065 | 4.065 | 0 |
| 1716412980 | 4.065 | 0 | 0.00 | 4.065 | 4.065 | 4.065 | 0 |
| 1716326580 | 4.065 | 0 | 0.00 | 4.065 | 4.065 | 4.065 | 0 |
| 1716240180 | 4.065 | 0.04 | 0.87 | 4.065 | 4.065 | 4.065 | 267 |
| 1715981340 | 4.03 | -0.12 | -2.89 | 4.03 | 4.03 | 4.03 | 516 |
| 1715894940 | 4.15 | -0.06 | -1.43 | 4.29 | 4.29 | 4.0199999 | 4448 |
| 1715808540 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1715722140 | 4.21 | 0.1 | 2.43 | 4.1173 | 4.21 | 4.1173 | 5100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
