|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-11-04 | 3,34 | 4.691.000 | 3,42 | 3,33 | 3,39 | 00:00:00 | | 2010-11-05 | 3,22 | 8.380.100 | 3,37 | 3,20 | 3,35 | 00:00:00 | | 2010-11-08 | 3,19 | 3.786.700 | 3,23 | 3,16 | 3,21 | 00:00:00 | | 2010-11-09 | 3,26 | 4.258.700 | 3,27 | 3,18 | 3,18 | 00:00:00 | | 2010-11-10 | 3,22 | 3.756.000 | 3,26 | 3,19 | 3,26 | 00:00:00 | | 2010-11-11 | 3,20 | 6.370.600 | 3,24 | 3,14 | 3,22 | 00:00:00 | | 2010-11-12 | 3,30 | 8.825.000 | 3,32 | 3,12 | 3,14 | 00:00:00 | | 2010-11-15 | 3,34 | 4.355.300 | 3,36 | 3,25 | 3,30 | 00:00:00 | | 2010-11-16 | 3,27 | 3.421.700 | 3,33 | 3,26 | 3,31 | 00:00:00 | | 2010-11-17 | 3,30 | 3.539.100 | 3,30 | 3,25 | 3,28 | 00:00:00 | | 2010-11-18 | 3,33 | 4.523.700 | 3,38 | 3,31 | 3,31 | 00:00:00 | | 2010-11-19 | 3,23 | 8.194.000 | 3,34 | 3,18 | 3,34 | 00:00:00 | | 2010-11-22 | 3,09 | 8.606.000 | 3,27 | 3,08 | 3,26 | 00:00:00 | | 2010-11-23 | 3,07 | 8.947.400 | 3,09 | 3,03 | 3,09 | 00:00:00 | | 2010-11-24 | 3,08 | 6.706.800 | 3,12 | 3,04 | 3,06 | 00:00:00 | | 2010-11-25 | 3,08 | 7.923.300 | 3,10 | 3,02 | 3,10 | 00:00:00 | | 2010-11-26 | 3,06 | 10.164.800 | 3,10 | 3,00 | 3,10 | 00:00:00 | | 2010-11-29 | 3,00 | 8.388.900 | 3,10 | 2,99 | 3,06 | 00:00:00 | | 2010-11-30 | 2,99 | 7.901.400 | 3,03 | 2,94 | 2,99 | 00:00:00 | | 2010-12-01 | 3,09 | 7.467.700 | 3,11 | 2,98 | 3,00 | 00:00:00 | | 2010-12-02 | 3,18 | 7.826.300 | 3,19 | 3,02 | 3,12 | 00:00:00 | | 2010-12-03 | 3,22 | 6.593.800 | 3,23 | 3,16 | 3,20 | 00:00:00 | | 2010-12-06 | 3,19 | 2.475.800 | 3,24 | 3,16 | 3,24 | 00:00:00 | | 2010-12-07 | 3,18 | 5.670.800 | 3,21 | 3,15 | 3,19 | 00:00:00 | | 2010-12-08 | 3,28 | 4.701.300 | 3,30 | 3,15 | 3,16 | 00:00:00 | | 2010-12-09 | 3,32 | 4.885.100 | 3,36 | 3,27 | 3,30 | 00:00:00 | | 2010-12-10 | 3,26 | 3.606.000 | 3,33 | 3,23 | 3,32 | 00:00:00 | | 2010-12-13 | 3,24 | 3.697.300 | 3,27 | 3,22 | 3,26 | 00:00:00 | | 2010-12-14 | 3,21 | 3.139.300 | 3,25 | 3,18 | 3,25 | 00:00:00 | | 2010-12-15 | 3,15 | 5.655.400 | 3,21 | 3,14 | 3,20 | 00:00:00 | | 2010-12-16 | 3,14 | 3.351.600 | 3,18 | 3,12 | 3,18 | 00:00:00 | | 2010-12-17 | 3,09 | 13.178.200 | 3,16 | 3,07 | 3,16 | 00:00:00 | | 2010-12-20 | 3,08 | 8.841.400 | 3,09 | 3,00 | 3,01 | 00:00:00 | | 2010-12-21 | 3,08 | 3.533.100 | 3,11 | 3,07 | 3,08 | 00:00:00 | | 2010-12-22 | 3,06 | 2.626.500 | 3,09 | 3,04 | 3,09 | 00:00:00 | | 2010-12-23 | 3,05 | 2.236.100 | 3,07 | 3,04 | 3,05 | 00:00:00 | | 2010-12-27 | 2,98 | 5.011.200 | 3,05 | 2,97 | 3,03 | 00:00:00 | | 2010-12-28 | 2,98 | 3.450.700 | 3,01 | 2,96 | 2,99 | 00:00:00 | | 2010-12-29 | 2,99 | 2.097.300 | 3,01 | 2,98 | 2,98 | 00:00:00 | | 2010-12-30 | 2,95 | 5.120.100 | 3,01 | 2,94 | 3,00 | 00:00:00 | | 2011-01-03 | 2,96 | 2.888.300 | 3,00 | 2,95 | 3,00 | 00:00:00 | | 2011-01-04 | 2,97 | 4.424.900 | 2,99 | 2,94 | 2,98 | 00:00:00 | | 2011-01-05 | 2,96 | 4.120.500 | 2,97 | 2,91 | 2,97 | 00:00:00 | | 2011-01-06 | 2,91 | 3.363.200 | 2,96 | 2,89 | 2,95 | 00:00:00 | | 2011-01-07 | 2,85 | 8.502.300 | 2,92 | 2,81 | 2,91 | 00:00:00 | | 2011-01-10 | 2,80 | 4.640.800 | 2,84 | 2,78 | 2,84 | 00:00:00 | | 2011-01-11 | 2,82 | 7.989.600 | 2,83 | 2,79 | 2,80 | 00:00:00 | | 2011-01-12 | 3,07 | 11.134.700 | 3,07 | 2,82 | 2,83 | 00:00:00 | | 2011-01-13 | 3,25 | 14.253.700 | 3,25 | 3,07 | 3,08 | 00:00:00 | | 2011-01-14 | 3,29 | 8.104.300 | 3,33 | 3,23 | 3,23 | 00:00:00 | | 2011-01-17 | 3,27 | 3.765.100 | 3,31 | 3,23 | 3,28 | 00:00:00 | | 2011-01-18 | 3,40 | 7.137.300 | 3,41 | 3,27 | 3,27 | 00:00:00 | | 2011-01-19 | 3,41 | 7.189.500 | 3,43 | 3,37 | 3,42 | 00:00:00 | | 2011-01-20 | 3,55 | 12.946.800 | 3,55 | 3,39 | 3,39 | 00:00:00 | | 2011-01-21 | 3,63 | 11.549.800 | 3,71 | 3,54 | 3,59 | 00:00:00 | | 2011-01-24 | 3,62 | 5.616.200 | 3,67 | 3,56 | 3,61 | 00:00:00 | | 2011-01-25 | 3,54 | 7.539.400 | 3,63 | 3,48 | 3,62 | 00:00:00 | | 2011-01-26 | 3,50 | 8.989.100 | 3,56 | 3,49 | 3,53 | 00:00:00 | | 2011-01-27 | 3,48 | 16.481.500 | 3,53 | 3,43 | 3,49 | 00:00:00 | | 2011-01-28 | 3,48 | 9.064.900 | 3,51 | 3,43 | 3,48 | 00:00:00 | | 2011-01-31 | 3,49 | 4.898.800 | 3,54 | 3,43 | 3,48 | 00:00:00 | | 2011-02-01 | 3,35 | 33.402.100 | 3,37 | 3,24 | 3,25 | 00:00:00 | | 2011-02-02 | 3,31 | 19.965.300 | 3,37 | 3,30 | 3,37 | 00:00:00 | | 2011-02-03 | 3,23 | 21.877.500 | 3,31 | 3,21 | 3,30 | 00:00:00 | | 2011-02-04 | 3,19 | 17.147.700 | 3,32 | 3,18 | 3,32 | 00:00:00 | | 2011-02-07 | 3,18 | 12.745.000 | 3,21 | 3,14 | 3,19 | 00:00:00 | | 2011-02-08 | 3,16 | 10.717.600 | 3,19 | 3,14 | 3,19 | 00:00:00 | | 2011-02-09 | 3,15 | 6.015.200 | 3,18 | 3,13 | 3,17 | 00:00:00 | | 2011-02-10 | 3,08 | 16.170.600 | 3,15 | 3,04 | 3,15 | 00:00:00 | | 2011-02-11 | 3,08 | 9.888.400 | 3,10 | 3,05 | 3,09 | 00:00:00 | | 2011-02-14 | 3,04 | 9.579.800 | 3,11 | 3,03 | 3,10 | 00:00:00 | | 2011-02-15 | 3,09 | 5.116.100 | 3,09 | 3,03 | 3,05 | 00:00:00 | | 2011-02-16 | 3,22 | 18.202.600 | 3,22 | 3,10 | 3,10 | 00:00:00 | | 2011-02-17 | 3,30 | 20.212.100 | 3,34 | 3,25 | 3,26 | 00:00:00 | | 2011-02-18 | 3,27 | 6.774.100 | 3,33 | 3,21 | 3,32 | 00:00:00 | | 2011-02-21 | 3,18 | 8.716.600 | 3,27 | 3,17 | 3,27 | 00:00:00 | | 2011-02-22 | 3,14 | 6.559.500 | 3,17 | 3,09 | 3,14 | 00:00:00 | | 2011-02-23 | 3,12 | 4.032.500 | 3,17 | 3,10 | 3,14 | 00:00:00 | | 2011-02-24 | 3,11 | 3.677.600 | 3,13 | 3,09 | 3,09 | 00:00:00 | | 2011-02-25 | 3,14 | 4.120.500 | 3,16 | 3,12 | 3,12 | 00:00:00 | | 2011-02-28 | 3,15 | 8.704.300 | 3,16 | 3,11 | 3,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
