Premium
Banco De Sabadell SA (PK) (BNDSF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 7.14285714286 | 2.66 | 2.9 | 2.66 | 22724 | 2.81445876 | CS |
| 4 | 0.49 | 20.7627118644 | 2.36 | 2.9 | 2.36 | 21127 | 2.62530012 | CS |
| 12 | 0.87 | 43.9393939394 | 1.98 | 2.9 | 1.84 | 16560 | 2.42660549 | CS |
| 26 | 0.85 | 42.5 | 2 | 2.9 | 1.833 | 11325 | 2.29109836 | CS |
| 52 | 1.49 | 109.558823529 | 1.36 | 2.9 | 1.36 | 7818 | 2.18155545 | CS |
| 156 | 2.133 | 297.489539749 | 0.717 | 2.9 | 0.63 | 10194 | 1.33755328 | CS |
| 260 | 2.0156 | 241.562799616 | 0.8344 | 2.9 | 0.0014 | 16548 | 0.87204193 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 2.85 | 0.1 | 3.64 | 2.87 | 2.9 | 2.85 | 7790 |
| 1740781260 | 2.75 | 0.09 | 3.38 | 2.75 | 2.75 | 2.75 | 18592 |
| 1740695340 | 2.66 | -0.2 | -6.83 | 2.81 | 2.81 | 2.66 | 2385 |
| 1740608400 | 2.855 | 0.2 | 7.33 | 2.74 | 2.855 | 2.74 | 73826 |
| 1740522480 | 2.66 | 0.04 | 1.53 | 2.66 | 2.66 | 2.66 | 11026 |
| 1740435600 | 2.62 | 0.05 | 1.95 | 2.7799999 | 2.7799999 | 2.62 | 3089 |
| 1740176760 | 2.57 | 0 | 0.00 | 2.57 | 2.57 | 2.57 | 0 |
| 1740090360 | 2.57 | 0 | 0.00 | 2.57 | 2.57 | 2.57 | 0 |
| 1740003960 | 2.57 | 0.07 | 2.80 | 2.57 | 2.57 | 2.57 | 2142 |
| 1739917320 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1739571720 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1739485320 | 2.5 | -0.08 | -2.91 | 2.5 | 2.5 | 2.5 | 5023 |
| 1739398920 | 2.575 | 0.11 | 4.25 | 2.5384 | 2.575 | 2.5372 | 58300 |
| 1739312940 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 197 |
| 1739226000 | 2.47 | 0 | 0.00 | 2.387 | 2.47 | 2.387 | 9229 |
| 1738967160 | 2.47 | -0.03 | -1.20 | 2.47 | 2.47 | 2.47 | 101484 |
| 1738880400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1738794000 | 2.5 | 0.14 | 5.93 | 2.46 | 2.5 | 2.3764 | 1040 |
| 1738708080 | 2.36 | 0.09 | 4.19 | 2.36 | 2.36 | 2.36 | 1661 |
| 1738621740 | 2.265 | -0.02 | -0.66 | 2.292 | 2.292 | 2.265 | 8127 |
| 1738362540 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1738276140 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1738189740 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 4992 |
| 1738103040 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1738016640 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1737757440 | 2.2799999 | 0.08 | 3.50 | 2.2799999 | 2.2799999 | 2.2799999 | 3588 |
| 1737671040 | 2.203 | 0 | 0.00 | 2.203 | 2.203 | 2.203 | 0 |
| 1737584640 | 2.203 | -0.02 | -0.77 | 2.21 | 2.21 | 2.203 | 4306 |
| 1737498540 | 2.22 | 0.06 | 2.78 | 2.22 | 2.22 | 2.22 | 3514 |
| 1737152820 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1737066420 | 2.16 | 0.02 | 0.70 | 2.16 | 2.16 | 2.16 | 3125 |
| 1736979720 | 2.145 | 0 | 0.00 | 2.145 | 2.145 | 2.145 | 0 |
| 1736893320 | 2.145 | 0 | 0.00 | 2.145 | 2.145 | 2.145 | 0 |
| 1736806920 | 2.145 | 0 | 0.00 | 2.145 | 2.145 | 2.145 | 0 |
| 1736547720 | 2.145 | 0.25 | 12.89 | 2.145 | 2.145 | 2.145 | 81349 |
| 1736375100 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1736288700 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1736202300 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1735943100 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1735856700 | 1.9 | -0.05 | -2.56 | 1.9 | 1.9 | 1.9 | 47131 |
| 1735684140 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1735597740 | 1.95 | 0.11 | 5.98 | 1.95 | 1.95 | 1.95 | 1518 |
| 1735338000 | 1.84 | -0.01 | -0.54 | 1.93 | 1.93 | 1.84 | 5481 |
| 1735251600 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1735078800 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1734992400 | 1.85 | -0.06 | -3.14 | 1.85 | 1.85 | 1.85 | 112 |
| 1734733560 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1734647160 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1734560760 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1734474360 | 1.91 | -0.12 | -5.91 | 1.91 | 1.91 | 1.91 | 239 |
| 1734388140 | 2.0299999 | 0.05 | 2.53 | 2.0099999 | 2.0299999 | 2.0099999 | 2976 |
| 1734128940 | 1.98 | 0.04 | 2.06 | 1.98 | 1.98 | 1.98 | 1439 |
| 1734042000 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1733955600 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1733869200 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1733782800 | 1.94 | -0.14 | -6.73 | 1.95 | 1.95 | 1.94 | 1938 |
| 1733523600 | 2.08 | 0.12 | 6.29 | 2.005 | 2.08 | 2.005 | 1324 |
| 1733437500 | 1.957 | 0.07 | 3.54 | 1.957 | 1.957 | 1.957 | 1271 |
| 1733350980 | 1.89 | 0.03 | 1.41 | 1.89 | 1.89 | 1.89 | 2964 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
