|
 BANCO SABADELL - [Ticker: SAB.MC] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SAB.MC desde 2000-01-01 hasta 2023-03-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-09 | 8,49 | 3.919.600 | 8,60 | 8,41 | 8,55 | 00:00:00 | | 2007-05-10 | 8,49 | 91.148.600 | 8,94 | 8,41 | 8,54 | 00:00:00 | | 2007-05-11 | 8,61 | 7.148.700 | 8,70 | 8,45 | 8,47 | 00:00:00 | | 2007-05-14 | 8,52 | 2.656.700 | 8,69 | 8,51 | 8,66 | 00:00:00 | | 2007-05-15 | 8,57 | 3.838.600 | 8,62 | 8,50 | 8,51 | 00:00:00 | | 2007-05-16 | 8,59 | 4.542.200 | 8,63 | 8,53 | 8,58 | 00:00:00 | | 2007-05-17 | 8,71 | 5.137.200 | 8,75 | 8,54 | 8,58 | 00:00:00 | | 2007-05-18 | 8,74 | 6.869.600 | 8,78 | 8,64 | 8,78 | 00:00:00 | | 2007-05-21 | 8,70 | 5.403.700 | 8,77 | 8,66 | 8,76 | 00:00:00 | | 2007-05-22 | 8,63 | 3.166.400 | 8,74 | 8,60 | 8,70 | 00:00:00 | | 2007-05-23 | 8,75 | 2.801.600 | 8,76 | 8,63 | 8,66 | 00:00:00 | | 2007-05-24 | 8,61 | 4.055.500 | 8,73 | 8,59 | 8,69 | 00:00:00 | | 2007-05-25 | 8,60 | 4.439.900 | 8,64 | 8,53 | 8,58 | 00:00:00 | | 2007-05-28 | 8,61 | 625.500 | 8,64 | 8,57 | 8,62 | 00:00:00 | | 2007-05-29 | 8,57 | 41.187.600 | 8,63 | 8,54 | 8,61 | 00:00:00 | | 2007-05-30 | 8,51 | 2.782.400 | 8,56 | 8,47 | 8,50 | 00:00:00 | | 2007-05-31 | 8,59 | 3.333.800 | 8,61 | 8,53 | 8,61 | 00:00:00 | | 2007-06-04 | 8,48 | 2.349.800 | 8,58 | 8,45 | 8,58 | 00:00:00 | | 2007-06-05 | 8,41 | 3.113.400 | 8,50 | 8,37 | 8,46 | 00:00:00 | | 2007-06-06 | 8,14 | 9.318.800 | 8,43 | 8,13 | 8,37 | 00:00:00 | | 2007-06-07 | 8,04 | 9.505.800 | 8,24 | 8,01 | 8,15 | 00:00:00 | | 2007-06-08 | 8,14 | 8.327.000 | 8,16 | 7,91 | 7,97 | 00:00:00 | | 2007-06-11 | 8,15 | 3.547.500 | 8,20 | 8,10 | 8,10 | 00:00:00 | | 2007-06-12 | 8,17 | 5.430.700 | 8,19 | 8,04 | 8,11 | 00:00:00 | | 2007-06-13 | 8,24 | 5.640.300 | 8,30 | 8,08 | 8,11 | 00:00:00 | | 2007-06-14 | 8,30 | 4.260.700 | 8,37 | 8,22 | 8,26 | 00:00:00 | | 2007-06-15 | 8,28 | 4.844.700 | 8,35 | 8,22 | 8,30 | 00:00:00 | | 2007-06-18 | 8,16 | 4.630.900 | 8,27 | 8,11 | 8,27 | 00:00:00 | | 2007-06-19 | 8,20 | 5.783.900 | 8,25 | 8,13 | 8,18 | 00:00:00 | | 2007-06-20 | 8,18 | 2.562.900 | 8,25 | 8,14 | 8,23 | 00:00:00 | | 2007-06-21 | 8,08 | 4.387.700 | 8,20 | 8,03 | 8,10 | 00:00:00 | | 2007-06-22 | 8,06 | 4.838.600 | 8,11 | 7,99 | 8,07 | 00:00:00 | | 2007-06-25 | 8,10 | 7.948.500 | 8,10 | 7,88 | 7,97 | 00:00:00 | | 2007-06-26 | 8,03 | 3.213.800 | 8,10 | 7,98 | 8,03 | 00:00:00 | | 2007-06-27 | 8,01 | 5.665.700 | 8,02 | 7,92 | 8,00 | 00:00:00 | | 2007-06-28 | 8,06 | 5.002.600 | 8,12 | 7,99 | 8,10 | 00:00:00 | | 2007-06-29 | 8,15 | 21.959.400 | 8,20 | 8,01 | 8,09 | 00:00:00 | | 2007-07-02 | 8,10 | 3.366.700 | 8,16 | 8,07 | 8,10 | 00:00:00 | | 2007-07-03 | 8,14 | 7.675.700 | 8,24 | 8,10 | 8,18 | 00:00:00 | | 2007-07-04 | 8,20 | 3.653.100 | 8,23 | 8,12 | 8,12 | 00:00:00 | | 2007-07-05 | 8,21 | 2.825.600 | 8,25 | 8,15 | 8,20 | 00:00:00 | | 2007-07-06 | 8,22 | 4.086.200 | 8,27 | 8,18 | 8,20 | 00:00:00 | | 2007-07-09 | 8,22 | 4.403.300 | 8,30 | 8,19 | 8,27 | 00:00:00 | | 2007-07-10 | 8,05 | 4.650.900 | 8,24 | 8,02 | 8,20 | 00:00:00 | | 2007-07-11 | 8,01 | 3.800.300 | 8,09 | 7,96 | 8,02 | 00:00:00 | | 2007-07-12 | 8,02 | 19.830.200 | 8,05 | 7,98 | 8,02 | 00:00:00 | | 2007-07-13 | 8,02 | 3.223.400 | 8,08 | 8,01 | 8,06 | 00:00:00 | | 2007-07-16 | 8,05 | 3.424.400 | 8,06 | 8,02 | 8,02 | 00:00:00 | | 2007-07-17 | 8,08 | 3.907.000 | 8,12 | 8,01 | 8,04 | 00:00:00 | | 2007-07-18 | 8,01 | 3.507.000 | 8,10 | 7,99 | 8,04 | 00:00:00 | | 2007-07-19 | 8,04 | 5.194.700 | 8,12 | 8,00 | 8,03 | 00:00:00 | | 2007-07-20 | 7,93 | 3.163.000 | 8,07 | 7,92 | 8,05 | 00:00:00 | | 2007-07-23 | 8,00 | 4.147.700 | 8,00 | 7,93 | 7,95 | 00:00:00 | | 2007-07-24 | 7,94 | 3.530.900 | 8,02 | 7,93 | 7,99 | 00:00:00 | | 2007-07-25 | 7,96 | 3.892.200 | 8,00 | 7,90 | 7,92 | 00:00:00 | | 2007-07-26 | 7,83 | 4.187.200 | 8,00 | 7,83 | 7,99 | 00:00:00 | | 2007-07-27 | 7,84 | 5.103.200 | 7,88 | 7,73 | 7,79 | 00:00:00 | | 2007-07-30 | 7,81 | 4.319.800 | 7,87 | 7,73 | 7,84 | 00:00:00 | | 2007-07-31 | 7,95 | 5.365.700 | 7,99 | 7,78 | 7,80 | 00:00:00 | | 2007-08-01 | 7,82 | 4.937.300 | 7,97 | 7,76 | 7,90 | 00:00:00 | | 2007-08-02 | 7,85 | 2.376.900 | 8,00 | 7,83 | 7,86 | 00:00:00 | | 2007-08-03 | 7,80 | 2.761.400 | 7,90 | 7,79 | 7,86 | 00:00:00 | | 2007-08-06 | 7,80 | 2.399.100 | 7,85 | 7,71 | 7,71 | 00:00:00 | | 2007-08-07 | 7,83 | 2.791.800 | 7,94 | 7,80 | 7,84 | 00:00:00 | | 2007-08-08 | 7,91 | 5.033.300 | 7,94 | 7,84 | 7,84 | 00:00:00 | | 2007-08-09 | 7,81 | 6.644.900 | 7,89 | 7,71 | 7,88 | 00:00:00 | | 2007-08-10 | 7,58 | 7.085.800 | 7,74 | 7,41 | 7,71 | 00:00:00 | | 2007-08-13 | 7,68 | 2.829.000 | 7,69 | 7,52 | 7,59 | 00:00:00 | | 2007-08-15 | 7,48 | 2.602.600 | 7,56 | 7,40 | 7,52 | 00:00:00 | | 2007-08-16 | 7,19 | 4.971.600 | 7,39 | 7,18 | 7,34 | 00:00:00 | | 2007-08-17 | 7,38 | 7.255.000 | 7,48 | 7,12 | 7,14 | 00:00:00 | | 2007-08-20 | 7,48 | 2.990.100 | 7,49 | 7,37 | 7,39 | 00:00:00 | | 2007-08-21 | 7,44 | 2.339.200 | 7,50 | 7,37 | 7,50 | 00:00:00 | | 2007-08-22 | 7,42 | 3.678.600 | 7,49 | 7,39 | 7,46 | 00:00:00 | | 2007-08-23 | 7,32 | 2.498.400 | 7,47 | 7,31 | 7,44 | 00:00:00 | | 2007-08-24 | 7,29 | 1.660.000 | 7,34 | 7,22 | 7,29 | 00:00:00 | | 2007-08-27 | 7,22 | 2.639.800 | 7,32 | 7,22 | 7,32 | 00:00:00 | | 2007-08-28 | 7,15 | 4.567.200 | 7,23 | 7,12 | 7,21 | 00:00:00 | | 2007-08-29 | 7,15 | 5.678.900 | 7,17 | 7,07 | 7,11 | 00:00:00 | | 2007-08-30 | 7,12 | 3.354.200 | 7,17 | 7,06 | 7,16 | 00:00:00 | | 2007-08-31 | 7,14 | 5.281.300 | 7,17 | 7,11 | 7,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
