Premium
Banco De Sabadell SA (PK) (BNDSF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.28 | 2.28 | 2.28 | 4290 | 2.28 | CS |
| 4 | 0.135 | 6.29370629371 | 2.145 | 2.28 | 2.145 | 16812 | 2.16203584 | CS |
| 12 | 0.44 | 23.9130434783 | 1.84 | 2.28 | 1.833 | 7910 | 2.01496799 | CS |
| 26 | 0.17 | 8.05687203791 | 2.11 | 2.28 | 1.833 | 7476 | 2.00140662 | CS |
| 52 | 1.04 | 83.8709677419 | 1.24 | 2.31 | 1.16 | 7547 | 1.69316327 | CS |
| 156 | 1.48 | 185 | 0.8 | 2.31 | 0.63 | 14075 | 1.09273563 | CS |
| 260 | 1.28 | 128 | 1 | 2.31 | 0.0014 | 16400 | 0.80376324 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733264580 | 1.8638 | 0 | 0.00 | 1.8638 | 1.8638 | 1.8638 | 0 |
| 1733178180 | 1.8638 | -0.01 | -0.33 | 1.8638 | 1.8638 | 1.8638 | 243 |
| 1732918200 | 1.87 | 0.01 | 0.54 | 1.87 | 1.87 | 1.87 | 5465 |
| 1732746360 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1732659960 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1732573560 | 1.86 | 0.03 | 1.47 | 1.86 | 1.86 | 1.86 | 3365 |
| 1732314000 | 1.833 | -0.1 | -5.03 | 1.833 | 1.833 | 1.833 | 2385 |
| 1732227900 | 1.93 | 0.07 | 3.76 | 1.93 | 1.93 | 1.93 | 5615 |
| 1732141740 | 1.86 | -0.07 | -3.63 | 1.9315 | 1.9315 | 1.86 | 15223 |
| 1732054800 | 1.93 | 0.02 | 1.26 | 1.93 | 1.93 | 1.93 | 2097 |
| 1731968640 | 1.906 | -0.03 | -1.75 | 1.906 | 1.906 | 1.906 | 2318 |
| 1731709260 | 1.94 | 0.1 | 5.15 | 1.94 | 1.94 | 1.94 | 3020 |
| 1731622800 | 1.845 | 0 | 0.00 | 1.845 | 1.845 | 1.845 | 0 |
| 1731536400 | 1.845 | 0 | 0.00 | 1.845 | 1.845 | 1.845 | 0 |
| 1731450000 | 1.845 | 0 | 0.00 | 1.845 | 1.845 | 1.845 | 0 |
| 1731363600 | 1.845 | 0 | 0.27 | 1.845 | 1.845 | 1.845 | 989 |
| 1731104400 | 1.84 | -0.06 | -2.90 | 1.84 | 1.84 | 1.84 | 13493 |
| 1731018540 | 1.895 | 0.02 | 0.80 | 1.895 | 1.895 | 1.895 | 11687 |
| 1730931600 | 1.88 | -0.11 | -5.53 | 1.87 | 1.88 | 1.84 | 31596 |
| 1730845680 | 1.99 | 0.1 | 5.29 | 1.99 | 1.99 | 1.99 | 45965 |
| 1730730600 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
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
