Banco de Sabadell

SABE
🏛️ spain →
3.29
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 0.59 0.60 0.59 0.59 14.1M
2021-12-29 0.59 0.60 0.58 0.59 16.2M
2021-12-28 0.60 0.60 0.59 0.59 12.3M
2021-12-27 0.59 0.59 0.58 0.59 13.4M
2021-12-23 0.58 0.60 0.58 0.59 16.1M
2021-12-22 0.57 0.58 0.57 0.58 16.1M
2021-12-21 0.56 0.57 0.55 0.57 22.2M
2021-12-20 0.54 0.56 0.53 0.55 31.3M
2021-12-17 0.58 0.59 0.55 0.56 45.1M
2021-12-16 0.59 0.62 0.58 0.59 33.7M
2021-12-15 0.59 0.59 0.58 0.58 19.4M
2021-12-14 0.58 0.60 0.57 0.59 23.2M
2021-12-13 0.59 0.60 0.58 0.58 17.3M
2021-12-10 0.59 0.60 0.59 0.59 13.1M
2021-12-09 0.59 0.60 0.59 0.60 18.2M
2021-12-08 0.60 0.60 0.59 0.59 20.5M
2021-12-07 0.61 0.61 0.59 0.60 24.9M
2021-12-06 0.59 0.61 0.59 0.60 17.2M
2021-12-03 0.60 0.60 0.57 0.58 30.8M
2021-12-02 0.59 0.60 0.59 0.60 20.6M
2021-12-01 0.60 0.61 0.60 0.60 26.6M
2021-11-30 0.59 0.61 0.58 0.60 36.7M
2021-11-29 0.60 0.61 0.59 0.59 27.3M
2021-11-26 0.60 0.61 0.58 0.59 46.2M
2021-11-25 0.64 0.64 0.62 0.63 11.7M
2021-11-24 0.64 0.65 0.63 0.63 13.6M
2021-11-23 0.62 0.65 0.62 0.64 15.6M
2021-11-22 0.61 0.63 0.61 0.63 17.2M
2021-11-19 0.64 0.65 0.61 0.61 31.2M
2021-11-18 0.64 0.65 0.63 0.63 16.9M
2021-11-17 0.66 0.66 0.64 0.64 20.3M
2021-11-16 0.68 0.69 0.65 0.65 36.3M
2021-11-15 0.67 0.69 0.67 0.69 19.7M
2021-11-12 0.68 0.68 0.67 0.68 13.6M
2021-11-11 0.68 0.69 0.67 0.68 20.2M
2021-11-10 0.67 0.68 0.67 0.68 15.9M
2021-11-09 0.68 0.68 0.67 0.67 16.6M
2021-11-08 0.68 0.68 0.66 0.67 15.2M
2021-11-05 0.67 0.68 0.67 0.67 18.2M
2021-11-04 0.70 0.70 0.67 0.67 24.3M
2021-11-03 0.69 0.69 0.68 0.69 16.5M
2021-11-02 0.70 0.70 0.68 0.69 19.9M
2021-11-01 0.71 0.72 0.70 0.70 25.7M
2021-10-29 0.69 0.71 0.68 0.70 43.8M
2021-10-28 0.65 0.69 0.65 0.68 31.1M
2021-10-27 0.67 0.67 0.65 0.66 19.1M
2021-10-26 0.67 0.68 0.66 0.67 15.8M
2021-10-25 0.66 0.69 0.66 0.67 37.5M
2021-10-22 0.65 0.66 0.64 0.65 15.1M
2021-10-21 0.66 0.66 0.65 0.65 22.6M
2021-10-20 0.67 0.67 0.66 0.67 14.8M
2021-10-19 0.67 0.68 0.67 0.67 13.2M
2021-10-18 0.67 0.68 0.66 0.67 17.6M
2021-10-15 0.68 0.68 0.67 0.67 23.2M
2021-10-14 0.68 0.68 0.67 0.67 22.2M
2021-10-13 0.71 0.71 0.66 0.67 49.5M
2021-10-12 0.70 0.72 0.69 0.72 24.5M
2021-10-11 0.71 0.72 0.71 0.71 20.7M
2021-10-08 0.72 0.73 0.72 0.72 22.1M
2021-10-07 0.73 0.74 0.72 0.72 25.7M
2021-10-06 0.73 0.73 0.71 0.72 27.5M
2021-10-05 0.71 0.73 0.71 0.73 24.3M
2021-10-04 0.71 0.72 0.70 0.71 21.3M
2021-10-01 0.71 0.73 0.70 0.71 26.1M
2021-09-30 0.74 0.74 0.71 0.73 29.7M
2021-09-29 0.71 0.73 0.71 0.73 39.4M
2021-09-28 0.72 0.73 0.70 0.70 39.3M
2021-09-27 0.67 0.72 0.67 0.72 53.2M
2021-09-24 0.66 0.67 0.65 0.67 25.2M
2021-09-23 0.65 0.66 0.64 0.66 30.4M
2021-09-22 0.63 0.66 0.62 0.65 47.4M
2021-09-21 0.62 0.63 0.61 0.62 32.8M
2021-09-20 0.62 0.62 0.60 0.62 36.0M
2021-09-17 0.62 0.65 0.62 0.64 69.9M
2021-09-16 0.61 0.62 0.61 0.62 30.6M
2021-09-15 0.59 0.61 0.59 0.60 21.5M
2021-09-14 0.60 0.61 0.60 0.60 21.6M
2021-09-13 0.59 0.60 0.58 0.60 16.9M
2021-09-10 0.59 0.60 0.58 0.58 15.7M
2021-09-09 0.58 0.60 0.58 0.59 17.9M
2021-09-08 0.60 0.60 0.58 0.59 20.8M
2021-09-07 0.60 0.61 0.60 0.61 13.2M
2021-09-06 0.60 0.61 0.60 0.60 10.2M
2021-09-03 0.61 0.62 0.60 0.60 16.3M
2021-09-02 0.61 0.62 0.61 0.61 12.8M
2021-09-01 0.61 0.62 0.61 0.62 19.5M
2021-08-31 0.60 0.61 0.60 0.61 18.9M
2021-08-30 0.61 0.62 0.60 0.60 10.3M
2021-08-27 0.61 0.61 0.60 0.61 10.1M
2021-08-26 0.61 0.62 0.60 0.61 20.0M
2021-08-25 0.59 0.62 0.59 0.61 24.5M
2021-08-24 0.59 0.59 0.58 0.59 15.5M
2021-08-23 0.59 0.59 0.58 0.59 12.4M
2021-08-20 0.59 0.59 0.57 0.58 16.5M
2021-08-19 0.59 0.60 0.58 0.59 17.5M
2021-08-18 0.59 0.60 0.59 0.60 17.1M
2021-08-17 0.60 0.60 0.59 0.59 21.0M
2021-08-16 0.61 0.62 0.60 0.60 15.3M
2021-08-13 0.61 0.62 0.61 0.61 15.0M
2021-08-12 0.62 0.62 0.61 0.62 14.4M
2021-08-11 0.61 0.62 0.61 0.62 19.5M
2021-08-10 0.61 0.62 0.60 0.61 16.8M
2021-08-09 0.62 0.62 0.61 0.62 20.7M
2021-08-06 0.60 0.62 0.59 0.62 29.4M
2021-08-05 0.59 0.60 0.58 0.60 18.4M
2021-08-04 0.60 0.60 0.57 0.59 23.7M
2021-08-03 0.60 0.60 0.59 0.59 19.5M
2021-08-02 0.58 0.61 0.58 0.59 27.6M
2021-07-30 0.58 0.59 0.57 0.59 35.4M
2021-07-29 0.58 0.61 0.57 0.58 56.9M
2021-07-28 0.57 0.58 0.55 0.56 27.5M
2021-07-27 0.56 0.56 0.55 0.56 24.8M
2021-07-26 0.53 0.56 0.53 0.56 27.2M
2021-07-23 0.53 0.55 0.53 0.54 24.1M
2021-07-22 0.54 0.54 0.52 0.52 19.6M
2021-07-21 0.52 0.54 0.51 0.53 20.0M
2021-07-20 0.51 0.52 0.50 0.51 22.4M
2021-07-19 0.52 0.52 0.50 0.51 36.8M
2021-07-16 0.55 0.56 0.52 0.53 26.9M
2021-07-15 0.54 0.55 0.53 0.55 19.9M
2021-07-14 0.55 0.56 0.54 0.55 20.4M
2021-07-13 0.57 0.57 0.54 0.55 21.1M
2021-07-12 0.57 0.57 0.56 0.57 16.4M
2021-07-09 0.55 0.57 0.54 0.57 25.0M
2021-07-08 0.55 0.55 0.54 0.54 33.7M
2021-07-07 0.56 0.57 0.55 0.56 21.7M
2021-07-06 0.58 0.58 0.55 0.55 27.9M
2021-07-05 0.56 0.58 0.56 0.58 18.5M
2021-07-02 0.58 0.58 0.56 0.57 20.4M
2021-07-01 0.58 0.59 0.57 0.58 17.8M
2021-06-30 0.57 0.58 0.56 0.57 25.3M
2021-06-29 0.58 0.59 0.57 0.57 26.5M
2021-06-28 0.60 0.60 0.58 0.58 26.9M
2021-06-25 0.60 0.60 0.59 0.60 14.7M
2021-06-24 0.60 0.61 0.59 0.60 18.5M
2021-06-23 0.60 0.60 0.59 0.59 15.3M
2021-06-22 0.60 0.60 0.59 0.60 28.8M
2021-06-21 0.58 0.59 0.57 0.59 32.2M
2021-06-18 0.60 0.60 0.59 0.59 69.0M
2021-06-17 0.62 0.63 0.60 0.60 36.7M
2021-06-16 0.64 0.64 0.61 0.61 39.7M
2021-06-15 0.64 0.64 0.63 0.64 18.8M
2021-06-14 0.64 0.65 0.64 0.64 17.1M
2021-06-11 0.64 0.65 0.64 0.64 18.1M
2021-06-10 0.64 0.66 0.63 0.64 28.5M
2021-06-09 0.64 0.65 0.63 0.64 15.1M
2021-06-08 0.65 0.66 0.64 0.65 19.4M
2021-06-07 0.64 0.65 0.63 0.65 25.9M
2021-06-04 0.65 0.66 0.63 0.64 25.0M
2021-06-03 0.65 0.66 0.64 0.66 32.4M
2021-06-02 0.64 0.65 0.64 0.64 24.3M
2021-06-01 0.63 0.65 0.63 0.64 26.3M
2021-05-31 0.64 0.64 0.62 0.63 23.8M
2021-05-28 0.68 0.68 0.63 0.63 80.0M
2021-05-27 0.65 0.68 0.65 0.68 55.9M
2021-05-26 0.65 0.65 0.63 0.65 34.2M
2021-05-25 0.64 0.66 0.63 0.65 30.4M
2021-05-24 0.65 0.65 0.63 0.63 24.2M
2021-05-21 0.64 0.66 0.63 0.65 29.1M
2021-05-20 0.64 0.65 0.62 0.64 23.3M
2021-05-19 0.63 0.65 0.58 0.63 48.8M
2021-05-18 0.67 0.68 0.64 0.64 41.2M
2021-05-17 0.68 0.68 0.65 0.66 42.0M
2021-05-14 0.67 0.68 0.67 0.68 34.6M
2021-05-13 0.66 0.67 0.65 0.67 31.6M
2021-05-12 0.66 0.68 0.65 0.67 45.0M
2021-05-11 0.65 0.67 0.64 0.66 50.1M
2021-05-10 0.62 0.67 0.62 0.66 71.0M
2021-05-07 0.61 0.63 0.60 0.61 57.5M
2021-05-06 0.58 0.60 0.58 0.60 45.2M
2021-05-05 0.58 0.59 0.56 0.58 64.9M
2021-05-04 0.55 0.58 0.55 0.57 61.9M
2021-05-03 0.53 0.56 0.52 0.55 59.8M
2021-04-30 0.49 0.53 0.49 0.53 111.2M
2021-04-29 0.49 0.50 0.48 0.49 35.3M
2021-04-28 0.48 0.49 0.47 0.49 54.6M
2021-04-27 0.47 0.48 0.47 0.48 24.9M
2021-04-26 0.46 0.47 0.45 0.47 30.0M
2021-04-23 0.45 0.46 0.45 0.46 17.4M
2021-04-22 0.46 0.46 0.45 0.46 27.1M
2021-04-21 0.46 0.47 0.45 0.46 31.6M
2021-04-20 0.48 0.48 0.46 0.46 30.3M
2021-04-19 0.47 0.48 0.46 0.48 35.4M
2021-04-16 0.46 0.47 0.46 0.47 22.2M
2021-04-15 0.47 0.47 0.46 0.46 27.9M
2021-04-14 0.47 0.47 0.46 0.47 21.3M
2021-04-13 0.47 0.48 0.46 0.47 30.3M
2021-04-12 0.46 0.48 0.45 0.47 34.5M
2021-04-09 0.46 0.46 0.45 0.46 35.7M
2021-04-08 0.47 0.47 0.45 0.46 30.8M
2021-04-07 0.47 0.47 0.46 0.47 22.5M
2021-04-06 0.46 0.48 0.46 0.47 44.3M
2021-04-01 0.46 0.46 0.44 0.46 30.1M
2021-03-31 0.47 0.47 0.46 0.46 40.3M
2021-03-30 0.46 0.48 0.45 0.47 38.5M
2021-03-29 0.45 0.46 0.44 0.45 24.5M
2021-03-26 0.45 0.46 0.45 0.45 32.6M
2021-03-25 0.46 0.46 0.44 0.45 37.1M
2021-03-24 0.45 0.46 0.44 0.46 32.4M
2021-03-23 0.45 0.46 0.44 0.45 40.5M
2021-03-22 0.47 0.47 0.45 0.45 41.7M
2021-03-19 0.49 0.49 0.46 0.47 87.5M
2021-03-18 0.49 0.50 0.49 0.50 53.4M
2021-03-17 0.47 0.48 0.47 0.48 34.8M
2021-03-16 0.47 0.48 0.47 0.47 43.0M
2021-03-15 0.47 0.48 0.46 0.47 33.1M
2021-03-12 0.45 0.47 0.45 0.47 31.6M
2021-03-11 0.46 0.47 0.45 0.45 43.4M
2021-03-10 0.47 0.48 0.45 0.46 41.1M
2021-03-09 0.48 0.49 0.46 0.47 63.9M
2021-03-08 0.45 0.48 0.45 0.48 63.7M
2021-03-05 0.43 0.45 0.42 0.45 57.6M
2021-03-04 0.43 0.44 0.43 0.43 29.3M
2021-03-03 0.42 0.44 0.42 0.44 45.2M
2021-03-02 0.43 0.44 0.42 0.42 32.7M
2021-03-01 0.43 0.44 0.42 0.43 32.7M
2021-02-26 0.42 0.44 0.41 0.42 48.8M
2021-02-25 0.42 0.44 0.42 0.43 69.1M
2021-02-24 0.41 0.42 0.41 0.42 42.9M
2021-02-23 0.40 0.41 0.39 0.41 57.8M
2021-02-22 0.39 0.40 0.38 0.40 33.1M
2021-02-19 0.39 0.39 0.38 0.39 35.6M
2021-02-18 0.39 0.40 0.38 0.39 26.1M
2021-02-17 0.39 0.40 0.39 0.39 34.5M
2021-02-16 0.40 0.40 0.39 0.39 30.1M
2021-02-15 0.39 0.40 0.39 0.40 29.2M
2021-02-12 0.39 0.39 0.38 0.39 24.8M
2021-02-11 0.39 0.39 0.38 0.38 22.1M
2021-02-10 0.40 0.40 0.38 0.39 28.6M
2021-02-09 0.39 0.40 0.38 0.40 25.0M
2021-02-08 0.40 0.41 0.39 0.39 29.0M
2021-02-05 0.40 0.41 0.39 0.40 52.6M
2021-02-04 0.38 0.40 0.38 0.40 58.5M
2021-02-03 0.39 0.39 0.37 0.38 45.6M
2021-02-02 0.36 0.38 0.36 0.38 59.0M
2021-02-01 0.37 0.38 0.36 0.36 54.7M
2021-01-29 0.37 0.37 0.36 0.36 44.4M
2021-01-28 0.36 0.38 0.36 0.37 36.0M
2021-01-27 0.37 0.38 0.36 0.36 37.3M
2021-01-26 0.36 0.37 0.36 0.37 33.5M
2021-01-25 0.37 0.37 0.35 0.36 39.9M
2021-01-22 0.38 0.38 0.36 0.37 69.2M
2021-01-21 0.39 0.40 0.38 0.39 38.5M
2021-01-20 0.39 0.39 0.38 0.38 29.1M
2021-01-19 0.40 0.40 0.38 0.38 38.7M
2021-01-18 0.38 0.39 0.38 0.39 34.7M
2021-01-15 0.41 0.41 0.38 0.38 61.5M
2021-01-14 0.40 0.41 0.40 0.40 36.2M
2021-01-13 0.42 0.42 0.40 0.40 44.3M
2021-01-12 0.40 0.42 0.40 0.41 54.9M
2021-01-11 0.40 0.41 0.39 0.40 40.4M
2021-01-08 0.41 0.41 0.39 0.40 43.5M
2021-01-07 0.38 0.41 0.37 0.41 62.9M
2021-01-06 0.37 0.39 0.36 0.38 64.1M
2021-01-05 0.34 0.36 0.34 0.36 34.2M
2021-01-04 0.36 0.36 0.34 0.35 41.2M