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
2022-12-30 0.89 0.89 0.88 0.88 15.0M
2022-12-29 0.89 0.90 0.88 0.89 12.3M
2022-12-28 0.89 0.90 0.88 0.89 15.4M
2022-12-27 0.92 0.92 0.91 0.91 17.3M
2022-12-23 0.91 0.92 0.90 0.91 24.9M
2022-12-22 0.91 0.91 0.90 0.90 23.3M
2022-12-21 0.90 0.91 0.89 0.91 26.3M
2022-12-20 0.88 0.90 0.87 0.90 34.1M
2022-12-19 0.88 0.89 0.87 0.88 20.8M
2022-12-16 0.84 0.89 0.83 0.88 64.8M
2022-12-15 0.85 0.85 0.83 0.84 28.1M
2022-12-14 0.85 0.86 0.84 0.85 17.6M
2022-12-13 0.85 0.87 0.84 0.85 28.1M
2022-12-12 0.86 0.86 0.85 0.85 10.9M
2022-12-09 0.86 0.87 0.84 0.86 17.5M
2022-12-08 0.86 0.87 0.86 0.86 10.6M
2022-12-07 0.86 0.87 0.86 0.86 13.7M
2022-12-06 0.85 0.87 0.84 0.86 16.4M
2022-12-05 0.86 0.86 0.85 0.86 9.1M
2022-12-02 0.86 0.87 0.85 0.86 20.0M
2022-12-01 0.89 0.90 0.85 0.86 48.3M
2022-11-30 0.89 0.90 0.88 0.89 25.9M
2022-11-29 0.87 0.89 0.87 0.89 18.6M
2022-11-28 0.87 0.88 0.87 0.87 13.5M
2022-11-25 0.87 0.88 0.87 0.88 15.4M
2022-11-24 0.88 0.89 0.86 0.87 22.5M
2022-11-23 0.87 0.89 0.86 0.88 27.9M
2022-11-22 0.85 0.87 0.85 0.87 36.0M
2022-11-21 0.83 0.86 0.83 0.84 26.4M
2022-11-18 0.83 0.84 0.83 0.84 24.8M
2022-11-17 0.84 0.84 0.82 0.83 25.0M
2022-11-16 0.83 0.85 0.83 0.84 33.7M
2022-11-15 0.79 0.83 0.79 0.83 55.4M
2022-11-14 0.78 0.79 0.78 0.79 22.6M
2022-11-11 0.80 0.81 0.78 0.79 37.3M
2022-11-10 0.81 0.83 0.78 0.79 52.8M
2022-11-09 0.81 0.82 0.80 0.81 27.6M
2022-11-08 0.81 0.82 0.81 0.81 18.1M
2022-11-07 0.80 0.82 0.80 0.81 22.6M
2022-11-04 0.82 0.82 0.80 0.80 31.0M
2022-11-03 0.81 0.82 0.80 0.81 24.4M
2022-11-02 0.82 0.83 0.80 0.81 25.0M
2022-11-01 0.80 0.82 0.80 0.81 35.2M
2022-10-31 0.79 0.81 0.78 0.80 33.4M
2022-10-28 0.77 0.78 0.75 0.78 29.3M
2022-10-27 0.80 0.81 0.77 0.77 52.8M
2022-10-26 0.80 0.80 0.77 0.79 27.1M
2022-10-25 0.80 0.81 0.79 0.79 24.4M
2022-10-24 0.80 0.81 0.78 0.80 36.7M
2022-10-21 0.78 0.79 0.77 0.79 27.7M
2022-10-20 0.76 0.79 0.76 0.79 35.9M
2022-10-19 0.76 0.77 0.74 0.75 28.0M
2022-10-18 0.76 0.77 0.75 0.76 26.0M
2022-10-17 0.75 0.77 0.75 0.75 26.6M
2022-10-14 0.75 0.76 0.73 0.74 38.1M
2022-10-13 0.71 0.74 0.71 0.73 27.7M
2022-10-12 0.72 0.72 0.69 0.71 19.7M
2022-10-11 0.71 0.72 0.70 0.72 18.3M
2022-10-10 0.71 0.73 0.71 0.72 16.7M
2022-10-07 0.70 0.72 0.70 0.72 24.9M
2022-10-06 0.71 0.72 0.69 0.70 17.7M
2022-10-05 0.73 0.73 0.70 0.71 16.0M
2022-10-04 0.72 0.74 0.72 0.73 30.1M
2022-10-03 0.68 0.71 0.68 0.70 23.2M
2022-09-30 0.70 0.71 0.69 0.69 31.1M
2022-09-29 0.71 0.71 0.68 0.69 31.6M
2022-09-28 0.71 0.72 0.70 0.71 45.0M
2022-09-27 0.78 0.78 0.71 0.72 56.8M
2022-09-26 0.78 0.78 0.75 0.77 48.7M
2022-09-23 0.80 0.80 0.77 0.79 44.8M
2022-09-22 0.75 0.80 0.75 0.80 51.5M
2022-09-21 0.75 0.76 0.75 0.76 25.4M
2022-09-20 0.76 0.77 0.76 0.76 24.1M
2022-09-19 0.75 0.76 0.74 0.76 21.8M
2022-09-16 0.76 0.77 0.74 0.75 44.0M
2022-09-15 0.74 0.79 0.74 0.78 47.7M
2022-09-14 0.74 0.75 0.73 0.74 25.4M
2022-09-13 0.77 0.77 0.73 0.74 41.1M
2022-09-12 0.75 0.77 0.75 0.76 35.6M
2022-09-09 0.72 0.76 0.72 0.75 51.2M
2022-09-08 0.68 0.72 0.67 0.72 64.3M
2022-09-07 0.68 0.69 0.66 0.68 32.3M
2022-09-06 0.68 0.70 0.67 0.69 30.9M
2022-09-05 0.67 0.68 0.66 0.67 21.0M
2022-09-02 0.67 0.69 0.67 0.69 22.6M
2022-09-01 0.68 0.69 0.66 0.67 25.4M
2022-08-31 0.68 0.69 0.67 0.69 36.0M
2022-08-30 0.66 0.69 0.66 0.68 46.0M
2022-08-29 0.64 0.66 0.63 0.66 19.6M
2022-08-26 0.64 0.66 0.64 0.65 23.8M
2022-08-25 0.65 0.66 0.64 0.64 13.8M
2022-08-24 0.65 0.66 0.64 0.65 9.1M
2022-08-23 0.64 0.66 0.64 0.65 15.7M
2022-08-22 0.65 0.65 0.63 0.64 18.5M
2022-08-19 0.67 0.67 0.65 0.65 26.5M
2022-08-18 0.68 0.68 0.67 0.67 13.6M
2022-08-17 0.69 0.69 0.67 0.68 23.2M
2022-08-16 0.67 0.69 0.67 0.68 22.1M
2022-08-15 0.68 0.68 0.66 0.67 15.0M
2022-08-12 0.67 0.68 0.67 0.68 19.4M
2022-08-11 0.67 0.67 0.67 0.67 13.8M
2022-08-10 0.67 0.67 0.66 0.67 28.6M
2022-08-09 0.66 0.67 0.66 0.67 18.1M
2022-08-08 0.66 0.67 0.65 0.66 23.7M
2022-08-05 0.64 0.66 0.63 0.66 34.6M
2022-08-04 0.64 0.65 0.63 0.63 22.5M
2022-08-03 0.64 0.65 0.63 0.64 24.5M
2022-08-02 0.62 0.65 0.62 0.65 30.8M
2022-08-01 0.63 0.65 0.62 0.62 36.5M
2022-07-29 0.66 0.66 0.62 0.63 50.5M
2022-07-28 0.69 0.70 0.64 0.64 57.1M
2022-07-27 0.66 0.67 0.65 0.67 32.7M
2022-07-26 0.65 0.66 0.64 0.65 26.6M
2022-07-25 0.63 0.66 0.63 0.65 27.1M
2022-07-22 0.65 0.67 0.63 0.63 34.9M
2022-07-21 0.64 0.69 0.64 0.66 53.3M
2022-07-20 0.67 0.68 0.63 0.65 42.3M
2022-07-19 0.62 0.67 0.62 0.66 51.6M
2022-07-18 0.64 0.64 0.61 0.62 35.0M
2022-07-15 0.60 0.62 0.60 0.62 30.7M
2022-07-14 0.61 0.62 0.59 0.60 39.9M
2022-07-13 0.61 0.62 0.59 0.61 49.6M
2022-07-12 0.65 0.65 0.58 0.61 107.8M
2022-07-11 0.66 0.67 0.65 0.66 23.4M
2022-07-08 0.68 0.68 0.66 0.68 31.8M
2022-07-07 0.66 0.69 0.66 0.68 36.3M
2022-07-06 0.70 0.71 0.65 0.65 68.8M
2022-07-05 0.74 0.75 0.69 0.70 35.7M
2022-07-04 0.76 0.76 0.73 0.74 28.4M
2022-07-01 0.76 0.80 0.75 0.76 27.8M
2022-06-30 0.78 0.79 0.75 0.76 31.7M
2022-06-29 0.78 0.79 0.78 0.79 16.4M
2022-06-28 0.80 0.81 0.78 0.78 19.2M
2022-06-27 0.80 0.81 0.78 0.79 29.5M
2022-06-24 0.81 0.82 0.78 0.81 36.1M
2022-06-23 0.84 0.86 0.81 0.81 37.2M
2022-06-22 0.84 0.86 0.83 0.85 27.1M
2022-06-21 0.85 0.86 0.84 0.86 36.2M
2022-06-20 0.81 0.85 0.80 0.84 25.9M
2022-06-17 0.77 0.81 0.76 0.80 59.8M
2022-06-16 0.78 0.78 0.75 0.76 21.5M
2022-06-15 0.77 0.79 0.77 0.78 31.2M
2022-06-14 0.77 0.78 0.75 0.76 23.3M
2022-06-13 0.78 0.78 0.75 0.76 48.4M
2022-06-10 0.84 0.84 0.79 0.79 43.5M
2022-06-09 0.83 0.85 0.83 0.85 26.8M
2022-06-08 0.86 0.86 0.84 0.84 21.0M
2022-06-07 0.85 0.86 0.85 0.85 19.6M
2022-06-06 0.83 0.86 0.83 0.85 20.8M
2022-06-03 0.84 0.84 0.82 0.82 10.8M
2022-06-02 0.83 0.84 0.82 0.83 14.0M
2022-06-01 0.84 0.85 0.83 0.83 21.8M
2022-05-31 0.84 0.85 0.83 0.83 18.8M
2022-05-30 0.84 0.85 0.83 0.84 25.5M
2022-05-27 0.85 0.87 0.82 0.83 44.4M
2022-05-26 0.82 0.85 0.82 0.85 52.0M
2022-05-25 0.80 0.82 0.80 0.82 44.4M
2022-05-24 0.77 0.80 0.77 0.79 39.8M
2022-05-23 0.75 0.78 0.74 0.78 37.6M
2022-05-20 0.74 0.75 0.73 0.73 22.8M
2022-05-19 0.73 0.74 0.72 0.74 20.0M
2022-05-18 0.74 0.75 0.73 0.73 23.5M
2022-05-17 0.72 0.74 0.72 0.74 32.0M
2022-05-16 0.71 0.72 0.70 0.71 13.3M
2022-05-13 0.71 0.72 0.71 0.71 15.0M
2022-05-12 0.70 0.72 0.70 0.70 29.1M
2022-05-11 0.71 0.72 0.68 0.72 33.0M
2022-05-10 0.70 0.72 0.69 0.70 34.9M
2022-05-09 0.68 0.70 0.68 0.68 24.4M
2022-05-06 0.70 0.70 0.67 0.68 48.0M
2022-05-05 0.74 0.74 0.69 0.69 56.3M
2022-05-04 0.75 0.75 0.72 0.72 25.5M
2022-05-03 0.73 0.75 0.72 0.74 22.8M
2022-05-02 0.73 0.74 0.72 0.72 24.0M
2022-04-29 0.73 0.75 0.72 0.74 31.2M
2022-04-28 0.73 0.75 0.70 0.72 40.8M
2022-04-27 0.72 0.73 0.70 0.71 36.3M
2022-04-26 0.78 0.78 0.71 0.71 59.8M
2022-04-25 0.77 0.78 0.76 0.76 24.5M
2022-04-22 0.80 0.82 0.78 0.78 36.7M
2022-04-21 0.78 0.80 0.77 0.80 41.1M
2022-04-20 0.75 0.78 0.74 0.77 34.6M
2022-04-19 0.74 0.75 0.73 0.74 21.0M
2022-04-14 0.74 0.74 0.73 0.73 22.0M
2022-04-13 0.73 0.74 0.72 0.73 23.6M
2022-04-12 0.73 0.74 0.72 0.72 33.0M
2022-04-11 0.74 0.75 0.73 0.74 25.0M
2022-04-08 0.73 0.75 0.72 0.74 28.3M
2022-04-07 0.70 0.74 0.69 0.71 44.6M
2022-04-06 0.74 0.74 0.69 0.70 44.9M
2022-04-05 0.74 0.75 0.73 0.73 24.4M
2022-04-04 0.75 0.76 0.74 0.74 23.9M
2022-04-01 0.75 0.77 0.75 0.75 25.6M
2022-03-31 0.78 0.78 0.74 0.75 37.1M
2022-03-30 0.78 0.79 0.75 0.76 39.4M
2022-03-29 0.76 0.80 0.75 0.80 55.5M
2022-03-28 0.74 0.77 0.74 0.75 32.7M
2022-03-25 0.73 0.75 0.72 0.73 28.8M
2022-03-24 0.74 0.75 0.73 0.74 28.1M
2022-03-23 0.78 0.78 0.74 0.74 36.3M
2022-03-22 0.74 0.78 0.74 0.77 40.7M
2022-03-21 0.74 0.76 0.73 0.74 27.6M
2022-03-18 0.75 0.75 0.72 0.74 45.5M
2022-03-17 0.78 0.78 0.73 0.75 50.5M
2022-03-16 0.74 0.78 0.73 0.77 62.9M
2022-03-15 0.71 0.73 0.70 0.72 42.6M
2022-03-14 0.71 0.73 0.70 0.73 52.8M
2022-03-11 0.70 0.73 0.68 0.70 76.5M
2022-03-10 0.68 0.70 0.64 0.68 86.8M
2022-03-09 0.64 0.66 0.62 0.66 70.8M
2022-03-08 0.58 0.64 0.57 0.61 75.7M
2022-03-07 0.61 0.62 0.57 0.59 106.0M
2022-03-04 0.69 0.70 0.64 0.64 77.2M
2022-03-03 0.74 0.74 0.70 0.70 48.2M
2022-03-02 0.71 0.75 0.70 0.73 48.1M
2022-03-01 0.78 0.80 0.72 0.72 59.1M
2022-02-28 0.78 0.79 0.76 0.78 60.7M
2022-02-25 0.79 0.83 0.76 0.82 63.6M
2022-02-24 0.77 0.82 0.76 0.78 89.7M
2022-02-23 0.87 0.88 0.83 0.84 39.2M
2022-02-22 0.85 0.88 0.84 0.87 40.0M
2022-02-21 0.90 0.92 0.88 0.88 23.8M
2022-02-18 0.90 0.93 0.89 0.90 38.3M
2022-02-17 0.91 0.91 0.88 0.89 27.9M
2022-02-16 0.93 0.94 0.89 0.90 36.4M
2022-02-15 0.91 0.93 0.90 0.92 39.3M
2022-02-14 0.90 0.93 0.88 0.91 62.6M
2022-02-11 0.93 0.95 0.92 0.94 48.4M
2022-02-10 0.93 0.95 0.92 0.94 62.6M
2022-02-09 0.92 0.93 0.90 0.93 67.7M
2022-02-08 0.86 0.92 0.86 0.91 78.4M
2022-02-07 0.84 0.86 0.82 0.85 63.6M
2022-02-04 0.79 0.84 0.79 0.84 97.2M
2022-02-03 0.73 0.78 0.72 0.78 64.1M
2022-02-02 0.73 0.75 0.72 0.74 43.9M
2022-02-01 0.70 0.73 0.69 0.73 62.8M
2022-01-31 0.69 0.69 0.66 0.69 48.7M
2022-01-28 0.67 0.68 0.65 0.68 35.4M
2022-01-27 0.67 0.70 0.66 0.67 90.4M
2022-01-26 0.64 0.66 0.64 0.65 34.6M
2022-01-25 0.62 0.64 0.61 0.64 36.8M
2022-01-24 0.64 0.64 0.61 0.61 29.3M
2022-01-21 0.64 0.65 0.63 0.64 26.4M
2022-01-20 0.66 0.66 0.65 0.65 25.2M
2022-01-19 0.69 0.69 0.65 0.66 45.9M
2022-01-18 0.69 0.70 0.68 0.69 23.7M
2022-01-17 0.67 0.70 0.67 0.69 37.2M
2022-01-14 0.66 0.67 0.66 0.66 20.5M
2022-01-13 0.66 0.67 0.65 0.66 23.8M
2022-01-12 0.66 0.67 0.65 0.66 23.2M
2022-01-11 0.66 0.66 0.65 0.66 30.6M
2022-01-10 0.67 0.67 0.66 0.66 23.2M
2022-01-07 0.64 0.66 0.64 0.66 25.6M
2022-01-06 0.62 0.64 0.61 0.64 21.6M
2022-01-05 0.62 0.63 0.61 0.62 21.4M
2022-01-04 0.60 0.62 0.60 0.62 33.8M
2022-01-03 0.60 0.60 0.59 0.60 14.7M