|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-07-15 | 4,14 | 6.215.100 | 4,20 | 4,12 | 4,16 | 00:00:00 | | 2010-07-16 | 4,09 | 3.771.900 | 4,17 | 4,03 | 4,14 | 00:00:00 | | 2010-07-19 | 4,03 | 3.320.000 | 4,11 | 4,02 | 4,10 | 00:00:00 | | 2010-07-20 | 4,10 | 4.502.600 | 4,10 | 3,98 | 4,05 | 00:00:00 | | 2010-07-21 | 4,10 | 4.929.900 | 4,13 | 4,06 | 4,11 | 00:00:00 | | 2010-07-22 | 4,19 | 4.539.100 | 4,19 | 4,08 | 4,08 | 00:00:00 | | 2010-07-23 | 4,18 | 5.889.500 | 4,20 | 4,14 | 4,18 | 00:00:00 | | 2010-07-26 | 4,23 | 3.800.700 | 4,23 | 4,16 | 4,20 | 00:00:00 | | 2010-07-27 | 4,41 | 8.996.700 | 4,41 | 4,23 | 4,24 | 00:00:00 | | 2010-07-28 | 4,42 | 3.908.000 | 4,44 | 4,39 | 4,41 | 00:00:00 | | 2010-07-29 | 4,41 | 4.543.200 | 4,47 | 4,40 | 4,41 | 00:00:00 | | 2010-07-30 | 4,36 | 4.529.700 | 4,42 | 4,33 | 4,41 | 00:00:00 | | 2010-08-02 | 4,45 | 3.490.100 | 4,47 | 4,36 | 4,39 | 00:00:00 | | 2010-08-03 | 4,53 | 5.570.700 | 4,53 | 4,42 | 4,43 | 00:00:00 | | 2010-08-04 | 4,50 | 2.777.200 | 4,55 | 4,45 | 4,53 | 00:00:00 | | 2010-08-05 | 4,50 | 3.215.200 | 4,55 | 4,48 | 4,52 | 00:00:00 | | 2010-08-06 | 4,45 | 3.508.900 | 4,52 | 4,40 | 4,51 | 00:00:00 | | 2010-08-09 | 4,47 | 1.342.700 | 4,51 | 4,44 | 4,49 | 00:00:00 | | 2010-08-10 | 4,40 | 2.317.500 | 4,47 | 4,39 | 4,44 | 00:00:00 | | 2010-08-11 | 4,18 | 6.437.000 | 4,39 | 4,16 | 4,37 | 00:00:00 | | 2010-08-12 | 4,12 | 4.040.500 | 4,18 | 4,09 | 4,16 | 00:00:00 | | 2010-08-13 | 4,07 | 3.551.600 | 4,17 | 4,02 | 4,15 | 00:00:00 | | 2010-08-16 | 4,03 | 3.445.100 | 4,09 | 3,99 | 4,08 | 00:00:00 | | 2010-08-17 | 4,11 | 2.523.200 | 4,14 | 4,01 | 4,04 | 00:00:00 | | 2010-08-18 | 4,09 | 2.178.900 | 4,11 | 4,05 | 4,11 | 00:00:00 | | 2010-08-19 | 4,03 | 6.230.000 | 4,13 | 4,01 | 4,10 | 00:00:00 | | 2010-08-20 | 3,94 | 4.358.900 | 4,05 | 3,91 | 4,02 | 00:00:00 | | 2010-08-23 | 3,96 | 2.128.400 | 3,98 | 3,93 | 3,94 | 00:00:00 | | 2010-08-24 | 3,86 | 5.572.400 | 3,96 | 3,83 | 3,95 | 00:00:00 | | 2010-08-25 | 3,78 | 3.885.100 | 3,88 | 3,74 | 3,86 | 00:00:00 | | 2010-08-26 | 3,80 | 2.310.900 | 3,84 | 3,78 | 3,80 | 00:00:00 | | 2010-08-27 | 3,83 | 2.228.100 | 3,83 | 3,76 | 3,78 | 00:00:00 | | 2010-08-30 | 3,82 | 1.172.600 | 3,85 | 3,79 | 3,83 | 00:00:00 | | 2010-08-31 | 3,82 | 3.056.200 | 3,82 | 3,73 | 3,77 | 00:00:00 | | 2010-09-01 | 3,97 | 4.051.000 | 3,97 | 3,79 | 3,84 | 00:00:00 | | 2010-09-02 | 3,96 | 1.970.200 | 3,99 | 3,93 | 3,97 | 00:00:00 | | 2010-09-03 | 3,99 | 1.961.800 | 4,02 | 3,93 | 3,98 | 00:00:00 | | 2010-09-06 | 4,00 | 1.233.200 | 4,02 | 3,98 | 4,01 | 00:00:00 | | 2010-09-07 | 3,88 | 2.878.500 | 4,01 | 3,87 | 4,00 | 00:00:00 | | 2010-09-08 | 3,90 | 2.247.500 | 3,91 | 3,83 | 3,89 | 00:00:00 | | 2010-09-09 | 4,01 | 4.169.000 | 4,03 | 3,88 | 3,90 | 00:00:00 | | 2010-09-10 | 3,97 | 2.382.500 | 4,04 | 3,96 | 4,02 | 00:00:00 | | 2010-09-13 | 4,00 | 2.519.100 | 4,07 | 3,99 | 4,01 | 00:00:00 | | 2010-09-14 | 4,00 | 1.686.900 | 4,02 | 3,96 | 4,00 | 00:00:00 | | 2010-09-15 | 3,97 | 1.862.200 | 4,03 | 3,94 | 4,01 | 00:00:00 | | 2010-09-16 | 3,95 | 1.457.500 | 4,00 | 3,95 | 3,99 | 00:00:00 | | 2010-09-17 | 3,83 | 5.983.300 | 3,99 | 3,78 | 3,98 | 00:00:00 | | 2010-09-20 | 3,83 | 3.763.900 | 3,86 | 3,79 | 3,86 | 00:00:00 | | 2010-09-21 | 3,82 | 4.680.900 | 3,87 | 3,81 | 3,81 | 00:00:00 | | 2010-09-22 | 3,75 | 3.765.900 | 3,83 | 3,73 | 3,83 | 00:00:00 | | 2010-09-23 | 3,69 | 3.999.800 | 3,78 | 3,67 | 3,77 | 00:00:00 | | 2010-09-24 | 3,76 | 2.693.700 | 3,77 | 3,65 | 3,70 | 00:00:00 | | 2010-09-27 | 3,70 | 2.319.300 | 3,81 | 3,69 | 3,75 | 00:00:00 | | 2010-09-28 | 3,70 | 2.239.900 | 3,72 | 3,63 | 3,70 | 00:00:00 | | 2010-09-29 | 3,64 | 3.838.700 | 3,71 | 3,62 | 3,70 | 00:00:00 | | 2010-09-30 | 3,67 | 3.887.400 | 3,72 | 3,62 | 3,64 | 00:00:00 | | 2010-10-01 | 3,59 | 4.467.800 | 3,68 | 3,59 | 3,67 | 00:00:00 | | 2010-10-04 | 3,59 | 3.215.200 | 3,62 | 3,53 | 3,59 | 00:00:00 | | 2010-10-05 | 3,67 | 3.337.100 | 3,67 | 3,58 | 3,62 | 00:00:00 | | 2010-10-06 | 3,70 | 2.970.600 | 3,74 | 3,67 | 3,67 | 00:00:00 | | 2010-10-07 | 3,69 | 2.912.800 | 3,71 | 3,63 | 3,68 | 00:00:00 | | 2010-10-08 | 3,66 | 2.076.700 | 3,69 | 3,62 | 3,69 | 00:00:00 | | 2010-10-11 | 3,61 | 1.858.200 | 3,67 | 3,60 | 3,66 | 00:00:00 | | 2010-10-12 | 3,55 | 2.745.500 | 3,60 | 3,53 | 3,60 | 00:00:00 | | 2010-10-13 | 3,58 | 3.876.000 | 3,60 | 3,53 | 3,56 | 00:00:00 | | 2010-10-14 | 3,55 | 2.605.400 | 3,62 | 3,54 | 3,59 | 00:00:00 | | 2010-10-15 | 3,56 | 3.363.800 | 3,57 | 3,53 | 3,55 | 00:00:00 | | 2010-10-18 | 3,58 | 2.913.800 | 3,58 | 3,53 | 3,54 | 00:00:00 | | 2010-10-19 | 3,61 | 3.412.900 | 3,67 | 3,59 | 3,59 | 00:00:00 | | 2010-10-20 | 3,57 | 3.850.200 | 3,60 | 3,56 | 3,58 | 00:00:00 | | 2010-10-21 | 3,55 | 3.446.400 | 3,60 | 3,53 | 3,60 | 00:00:00 | | 2010-10-22 | 3,57 | 2.564.100 | 3,57 | 3,51 | 3,55 | 00:00:00 | | 2010-10-25 | 3,51 | 3.252.400 | 3,59 | 3,50 | 3,58 | 00:00:00 | | 2010-10-26 | 3,50 | 4.908.300 | 3,52 | 3,47 | 3,52 | 00:00:00 | | 2010-10-27 | 3,49 | 3.303.000 | 3,52 | 3,47 | 3,50 | 00:00:00 | | 2010-10-28 | 3,48 | 5.013.100 | 3,51 | 3,46 | 3,50 | 00:00:00 | | 2010-10-29 | 3,49 | 3.522.200 | 3,51 | 3,44 | 3,48 | 00:00:00 | | 2010-11-01 | 3,41 | 3.426.700 | 3,54 | 3,40 | 3,52 | 00:00:00 | | 2010-11-02 | 3,43 | 3.852.600 | 3,43 | 3,38 | 3,40 | 00:00:00 | | 2010-11-03 | 3,36 | 3.057.900 | 3,45 | 3,34 | 3,44 | 00:00:00 | | 2010-11-04 | 3,34 | 4.691.000 | 3,42 | 3,33 | 3,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
