Banco de Sabadell

SABE
🏛️ uk →
3.28
Last Update: 2025-09-26
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 0.6M
2022-12-29 0.89 0.90 0.88 0.90 1.6M
2022-12-28 0.89 0.90 0.88 0.88 5.2M
2022-12-23 0.91 0.92 0.90 0.90 3.7M
2022-12-22 0.91 0.91 0.90 0.90 26.5M
2022-12-21 0.90 0.91 0.89 0.91 4.6M
2022-12-20 0.88 0.90 0.88 0.89 2.2M
2022-12-19 0.87 0.88 0.87 0.88 1.9M
2022-12-16 0.84 0.88 0.84 0.88 7.2M
2022-12-15 0.85 0.85 0.83 0.84 0.1M
2022-12-14 0.85 0.86 0.85 0.86 24.9M
2022-12-13 0.85 0.87 0.84 0.84 0.1M
2022-12-12 0.85 0.86 0.85 0.86 2.1M
2022-12-09 0.86 0.86 0.84 0.85 2.3M
2022-12-08 0.86 0.87 0.86 0.87 0.1M
2022-12-07 0.86 0.87 0.86 0.87 4.3M
2022-12-06 0.85 0.86 0.84 0.86 1.5M
2022-12-05 0.86 0.86 0.85 0.85 0.1M
2022-12-02 0.85 0.87 0.85 0.86 4.7M
2022-12-01 0.89 0.89 0.85 0.86 3.1M
2022-11-30 0.89 0.89 0.88 0.88 4.2M
2022-11-29 0.87 0.88 0.87 0.88 0.4M
2022-11-28 0.87 0.88 0.87 0.88 0.0M
2022-11-25 0.87 0.88 0.87 0.88 1.9M
2022-11-24 0.88 0.88 0.86 0.87 0.8M
2022-11-23 0.87 0.88 0.86 0.88 0.3M
2022-11-22 0.85 0.87 0.85 0.86 5.0M
2022-11-21 0.84 0.85 0.84 0.85 8.3M
2022-11-18 0.83 0.84 0.83 0.83 2.8M
2022-11-17 0.84 0.84 0.82 0.82 1.8M
2022-11-16 0.84 0.84 0.83 0.83 0.2M
2022-11-15 0.79 0.83 0.79 0.83 4.2M
2022-11-14 0.78 0.79 0.78 0.79 12.9M
2022-11-11 0.80 0.80 0.78 0.79 7.4M
2022-11-10 0.81 0.82 0.78 0.79 1.6M
2022-11-09 0.81 0.82 0.80 0.80 0.2M
2022-11-08 0.81 0.82 0.81 0.82 2.3M
2022-11-07 0.80 0.82 0.80 0.81 6.8M
2022-11-04 0.82 0.82 0.80 0.81 9.3M
2022-11-03 0.81 0.81 0.80 0.80 0.1M
2022-11-02 0.82 0.82 0.80 0.81 3.7M
2022-11-01 0.80 0.82 0.80 0.82 5.2M
2022-10-31 0.79 0.81 0.79 0.80 5.8M
2022-10-28 0.77 0.78 0.76 0.78 2.5M
2022-10-27 0.80 0.81 0.77 0.78 5.2M
2022-10-26 0.80 0.80 0.78 0.79 5.2M
2022-10-25 0.80 0.81 0.79 0.79 3.1M
2022-10-24 0.80 0.81 0.78 0.79 0.2M
2022-10-21 0.78 0.79 0.77 0.79 0.5M
2022-10-20 0.76 0.79 0.76 0.78 2.1M
2022-10-19 0.76 0.76 0.74 0.75 0.9M
2022-10-18 0.76 0.77 0.75 0.75 4.0M
2022-10-17 0.75 0.77 0.74 0.74 1.5M
2022-10-14 0.75 0.76 0.73 0.74 1.7M
2022-10-13 0.71 0.73 0.71 0.73 2.2M
2022-10-12 0.71 0.71 0.69 0.70 0.6M
2022-10-11 0.71 0.72 0.70 0.72 0.0M
2022-10-10 0.71 0.73 0.71 0.72 13.7M
2022-10-07 0.70 0.72 0.70 0.71 2.3M
2022-10-06 0.71 0.71 0.69 0.70 1.0M
2022-10-05 0.73 0.73 0.70 0.71 1.1M
2022-10-04 0.72 0.73 0.72 0.73 2.8M
2022-10-03 0.68 0.70 0.68 0.70 2.7M
2022-09-30 0.70 0.71 0.69 0.69 0.4M
2022-09-29 0.71 0.71 0.68 0.70 3.2M
2022-09-28 0.71 0.72 0.70 0.70 0.0M
2022-09-27 0.78 0.78 0.72 0.72 8.3M
2022-09-26 0.78 0.78 0.75 0.77 6.0M
2022-09-23 0.80 0.80 0.77 0.78 3.4M
2022-09-22 0.75 0.80 0.75 0.80 2.9M
2022-09-21 0.75 0.76 0.75 0.76 3.6M
2022-09-20 0.76 0.77 0.76 0.77 7.8M
2022-09-16 0.76 0.76 0.74 0.75 2.1M
2022-09-15 0.74 0.79 0.74 0.77 5.2M
2022-09-14 0.74 0.75 0.73 0.75 2.9M
2022-09-13 0.76 0.77 0.73 0.75 6.8M
2022-09-12 0.75 0.77 0.75 0.76 6.2M
2022-09-09 0.72 0.76 0.72 0.74 30.4M
2022-09-08 0.68 0.72 0.68 0.70 17.4M
2022-09-07 0.67 0.69 0.66 0.68 7.4M
2022-09-06 0.67 0.69 0.67 0.68 2.3M
2022-09-05 0.67 0.68 0.66 0.66 0.5M
2022-09-02 0.67 0.69 0.67 0.68 17.2M
2022-09-01 0.68 0.69 0.66 0.67 35.8M
2022-08-31 0.68 0.69 0.67 0.69 0.5M
2022-08-30 0.66 0.69 0.66 0.68 3.6M
2022-08-26 0.64 0.66 0.64 0.65 2.1M
2022-08-25 0.65 0.65 0.64 0.64 0.9M
2022-08-24 0.65 0.65 0.64 0.64 0.0M
2022-08-23 0.64 0.66 0.64 0.65 12.4M
2022-08-22 0.65 0.65 0.63 0.64 0.4M
2022-08-19 0.67 0.67 0.65 0.65 12.0M
2022-08-18 0.68 0.68 0.67 0.67 0.2M
2022-08-17 0.69 0.69 0.67 0.67 2.5M
2022-08-16 0.67 0.69 0.67 0.68 1.9M
2022-08-15 0.68 0.68 0.66 0.66 2.3M
2022-08-12 0.67 0.68 0.67 0.68 0.1M
2022-08-11 0.67 0.67 0.67 0.67 0.0M
2022-08-10 0.67 0.67 0.66 0.66 1.7M
2022-08-09 0.66 0.67 0.66 0.67 18.4M
2022-08-08 0.66 0.67 0.65 0.67 0.6M
2022-08-05 0.64 0.66 0.64 0.66 1.5M
2022-08-04 0.64 0.65 0.63 0.63 1.2M
2022-08-03 0.64 0.64 0.63 0.63 0.7M
2022-08-02 0.62 0.65 0.62 0.65 6.1M
2022-08-01 0.63 0.65 0.62 0.62 12.3M
2022-07-29 0.65 0.65 0.62 0.63 2.7M
2022-07-28 0.69 0.70 0.64 0.65 5.7M
2022-07-27 0.66 0.67 0.65 0.67 13.8M
2022-07-26 0.65 0.66 0.64 0.66 29.0M
2022-07-25 0.63 0.66 0.63 0.65 11.0M
2022-07-22 0.66 0.67 0.63 0.64 5.3M
2022-07-21 0.64 0.69 0.64 0.67 1.8M
2022-07-20 0.67 0.67 0.63 0.64 2.0M
2022-07-19 0.62 0.66 0.62 0.65 5.5M
2022-07-18 0.63 0.63 0.61 0.62 1.7M
2022-07-15 0.60 0.62 0.60 0.61 14.0M
2022-07-14 0.61 0.62 0.59 0.60 15.6M
2022-07-13 0.61 0.62 0.59 0.60 5.4M
2022-07-12 0.65 0.65 0.58 0.61 14.3M
2022-07-11 0.66 0.67 0.65 0.67 3.6M
2022-07-08 0.68 0.68 0.66 0.67 32.8M
2022-07-07 0.66 0.68 0.66 0.68 52.2M
2022-07-06 0.70 0.70 0.65 0.66 28.4M
2022-07-05 0.74 0.74 0.69 0.71 3.7M
2022-07-04 0.76 0.76 0.73 0.75 9.2M
2022-07-01 0.76 0.80 0.75 0.77 5.0M
2022-06-30 0.78 0.79 0.75 0.77 4.0M
2022-06-29 0.78 0.79 0.78 0.79 3.0M
2022-06-28 0.80 0.81 0.78 0.78 0.3M
2022-06-27 0.81 0.81 0.78 0.80 3.0M
2022-06-24 0.81 0.82 0.78 0.80 7.4M
2022-06-23 0.84 0.86 0.81 0.81 12.9M
2022-06-22 0.84 0.86 0.83 0.85 14.7M
2022-06-21 0.85 0.86 0.85 0.86 0.7M
2022-06-20 0.81 0.85 0.80 0.83 3.1M
2022-06-17 0.77 0.81 0.76 0.79 10.0M
2022-06-16 0.77 0.77 0.75 0.76 61.6M
2022-06-15 0.77 0.79 0.77 0.78 7.8M
2022-06-14 0.77 0.78 0.75 0.76 10.3M
2022-06-13 0.78 0.78 0.75 0.76 65.2M
2022-06-10 0.83 0.84 0.79 0.80 69.8M
2022-06-09 0.83 0.85 0.83 0.85 2.9M
2022-06-08 0.86 0.86 0.83 0.83 8.0M
2022-06-07 0.85 0.86 0.84 0.84 143.2M
2022-06-06 0.83 0.86 0.82 0.84 19.1M
2022-06-01 0.84 0.85 0.83 0.83 6.6M
2022-05-31 0.84 0.84 0.83 0.83 2.3M
2022-05-30 0.84 0.85 0.83 0.83 9.3M
2022-05-27 0.85 0.86 0.82 0.83 4.4M
2022-05-26 0.82 0.85 0.82 0.83 5.6M
2022-05-25 0.81 0.82 0.80 0.80 32.7M
2022-05-24 0.77 0.80 0.77 0.78 4.3M
2022-05-23 0.74 0.77 0.74 0.75 2.0M
2022-05-20 0.74 0.75 0.73 0.73 0.2M
2022-05-19 0.72 0.74 0.72 0.74 1.1M
2022-05-18 0.74 0.75 0.73 0.73 0.8M
2022-05-17 0.71 0.74 0.71 0.72 37.3M
2022-05-16 0.71 0.72 0.70 0.72 0.0M
2022-05-13 0.71 0.72 0.71 0.72 0.1M
2022-05-12 0.70 0.72 0.70 0.71 2.6M
2022-05-11 0.71 0.72 0.68 0.72 0.3M
2022-05-10 0.70 0.72 0.69 0.71 0.5M
2022-05-09 0.68 0.70 0.68 0.69 1.3M
2022-05-06 0.70 0.70 0.67 0.69 3.9M
2022-05-05 0.74 0.74 0.69 0.71 45.0M
2022-05-04 0.75 0.75 0.72 0.73 4.6M
2022-05-03 0.73 0.74 0.73 0.74 12.6M
2022-04-29 0.73 0.75 0.72 0.74 17.8M
2022-04-28 0.73 0.75 0.70 0.72 2.7M
2022-04-27 0.72 0.72 0.70 0.71 1.7M
2022-04-26 0.78 0.78 0.71 0.72 6.8M
2022-04-25 0.77 0.78 0.76 0.78 4.8M
2022-04-22 0.80 0.82 0.78 0.79 6.1M
2022-04-21 0.78 0.80 0.77 0.79 2.9M
2022-04-20 0.76 0.78 0.76 0.77 18.2M
2022-04-19 0.74 0.75 0.73 0.75 0.7M
2022-04-14 0.74 0.74 0.73 0.73 22.3M
2022-04-13 0.73 0.73 0.72 0.72 0.1M
2022-04-12 0.73 0.74 0.72 0.72 4.6M
2022-04-11 0.74 0.75 0.73 0.73 0.4M
2022-04-08 0.73 0.75 0.73 0.74 1.0M
2022-04-07 0.69 0.74 0.69 0.72 11.9M
2022-04-06 0.73 0.74 0.69 0.70 9.7M
2022-04-05 0.74 0.75 0.73 0.73 17.2M
2022-04-04 0.75 0.76 0.74 0.74 6.0M
2022-04-01 0.75 0.77 0.75 0.76 3.7M
2022-03-31 0.78 0.78 0.74 0.75 12.7M
2022-03-30 0.78 0.78 0.75 0.76 4.4M
2022-03-29 0.76 0.80 0.75 0.79 9.4M
2022-03-28 0.74 0.77 0.74 0.75 2.6M
2022-03-25 0.73 0.74 0.72 0.74 11.1M
2022-03-24 0.74 0.75 0.73 0.75 0.2M
2022-03-23 0.78 0.78 0.74 0.75 54.3M
2022-03-22 0.74 0.78 0.74 0.76 2.8M
2022-03-21 0.74 0.76 0.73 0.73 0.3M
2022-03-18 0.75 0.75 0.72 0.74 5.2M
2022-03-17 0.78 0.78 0.73 0.74 6.6M
2022-03-16 0.74 0.78 0.73 0.75 3.0M
2022-03-15 0.71 0.73 0.70 0.72 1.0M
2022-03-14 0.71 0.73 0.70 0.73 0.9M
2022-03-11 0.70 0.72 0.68 0.71 0.3M
2022-03-10 0.68 0.70 0.64 0.67 13.0M
2022-03-09 0.64 0.66 0.63 0.65 12.8M
2022-03-08 0.57 0.63 0.57 0.61 12.8M
2022-03-07 0.61 0.61 0.57 0.60 26.1M
2022-03-04 0.69 0.69 0.64 0.64 21.0M
2022-03-03 0.74 0.74 0.70 0.71 16.0M
2022-03-02 0.71 0.74 0.71 0.72 3.0M
2022-03-01 0.77 0.79 0.73 0.74 66.9M
2022-02-28 0.78 0.79 0.76 0.77 3.5M
2022-02-25 0.79 0.82 0.77 0.80 5.0M
2022-02-24 0.77 0.82 0.76 0.78 7.2M
2022-02-23 0.87 0.88 0.83 0.85 4.9M
2022-02-22 0.85 0.88 0.84 0.87 2.0M
2022-02-21 0.90 0.92 0.88 0.89 1.9M
2022-02-18 0.90 0.93 0.90 0.91 2.8M
2022-02-17 0.90 0.91 0.88 0.88 0.3M
2022-02-16 0.93 0.93 0.89 0.91 1.8M
2022-02-15 0.91 0.93 0.91 0.92 1.3M
2022-02-14 0.90 0.92 0.88 0.91 16.8M
2022-02-11 0.93 0.95 0.92 0.92 2.7M
2022-02-10 0.93 0.95 0.92 0.92 5.4M
2022-02-09 0.92 0.93 0.90 0.93 7.1M
2022-02-08 0.86 0.92 0.86 0.89 7.2M
2022-02-07 0.84 0.86 0.82 0.85 0.8M
2022-02-04 0.79 0.84 0.79 0.83 15.6M
2022-02-03 0.72 0.78 0.72 0.76 4.6M
2022-02-02 0.73 0.74 0.72 0.74 1.1M
2022-02-01 0.70 0.73 0.69 0.73 36.0M
2022-01-31 0.69 0.69 0.66 0.68 5.8M
2022-01-28 0.67 0.68 0.65 0.68 3.2M
2022-01-27 0.67 0.70 0.66 0.66 3.5M
2022-01-26 0.64 0.66 0.64 0.65 2.6M
2022-01-25 0.62 0.64 0.62 0.63 1.7M
2022-01-24 0.64 0.64 0.61 0.61 1.6M
2022-01-21 0.64 0.65 0.63 0.65 0.3M
2022-01-20 0.66 0.66 0.65 0.65 33.1M
2022-01-19 0.69 0.69 0.65 0.67 8.3M
2022-01-18 0.69 0.70 0.68 0.70 0.7M
2022-01-17 0.67 0.70 0.67 0.68 3.9M
2022-01-14 0.66 0.67 0.66 0.67 0.4M
2022-01-13 0.66 0.67 0.65 0.67 4.9M
2022-01-12 0.66 0.67 0.65 0.65 33.9M
2022-01-11 0.66 0.66 0.65 0.65 2.5M
2022-01-10 0.67 0.67 0.66 0.66 30.3M
2022-01-07 0.64 0.66 0.64 0.65 29.3M
2022-01-06 0.62 0.64 0.61 0.63 2.9M
2022-01-05 0.62 0.63 0.61 0.63 1.0M
2022-01-04 0.60 0.62 0.60 0.61 3.4M