|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-02-02 | 2,90 | 3.236.500 | 2,91 | 2,88 | 2,90 | 00:00:00 | | 2012-02-03 | 2,90 | 3.797.100 | 2,90 | 2,86 | 2,89 | 00:00:00 | | 2012-02-06 | 2,90 | 2.922.300 | 2,90 | 2,86 | 2,90 | 00:00:00 | | 2012-02-07 | 2,91 | 3.951.200 | 2,91 | 2,82 | 2,89 | 00:00:00 | | 2012-02-08 | 2,90 | 3.977.200 | 2,91 | 2,85 | 2,90 | 00:00:00 | | 2012-02-09 | 2,90 | 2.840.000 | 2,90 | 2,87 | 2,87 | 00:00:00 | | 2012-02-10 | 2,85 | 3.171.800 | 2,89 | 2,82 | 2,88 | 00:00:00 | | 2012-02-13 | 2,83 | 2.590.200 | 2,87 | 2,82 | 2,86 | 00:00:00 | | 2012-02-14 | 2,78 | 1.949.500 | 2,83 | 2,77 | 2,81 | 00:00:00 | | 2012-02-15 | 2,77 | 1.552.000 | 2,81 | 2,74 | 2,81 | 00:00:00 | | 2012-02-16 | 2,60 | 13.784.700 | 2,69 | 2,55 | 2,69 | 00:00:00 | | 2012-02-17 | 2,59 | 8.794.400 | 2,63 | 2,54 | 2,63 | 00:00:00 | | 2012-02-20 | 2,60 | 6.160.100 | 2,62 | 2,58 | 2,60 | 00:00:00 | | 2012-02-21 | 2,56 | 7.879.100 | 2,61 | 2,53 | 2,60 | 00:00:00 | | 2012-02-22 | 2,48 | 5.978.100 | 2,58 | 2,46 | 2,58 | 00:00:00 | | 2012-02-23 | 2,41 | 8.069.600 | 2,49 | 2,39 | 2,48 | 00:00:00 | | 2012-02-24 | 2,41 | 4.175.700 | 2,44 | 2,39 | 2,43 | 00:00:00 | | 2012-02-27 | 2,43 | 3.887.900 | 2,43 | 2,37 | 2,40 | 00:00:00 | | 2012-02-28 | 2,35 | 14.832.100 | 2,43 | 2,26 | 2,40 | 00:00:00 | | 2012-02-29 | 2,43 | 16.876.900 | 2,44 | 2,35 | 2,37 | 00:00:00 | | 2012-03-01 | 2,13 | 14.246.600 | 2,14 | 2,06 | 2,10 | 00:00:00 | | 2012-03-02 | 2,12 | 9.495.300 | 2,17 | 2,10 | 2,14 | 00:00:00 | | 2012-03-05 | 2,06 | 11.248.200 | 2,11 | 2,06 | 2,11 | 00:00:00 | | 2012-03-06 | 2,01 | 10.417.100 | 2,07 | 2,00 | 2,07 | 00:00:00 | | 2012-03-07 | 2,01 | 11.491.900 | 2,02 | 1,97 | 2,00 | 00:00:00 | | 2012-03-08 | 2,03 | 10.832.400 | 2,03 | 1,99 | 2,02 | 00:00:00 | | 2012-03-09 | 2,15 | 19.848.000 | 2,17 | 2,04 | 2,04 | 00:00:00 | | 2012-03-12 | 2,31 | 30.910.200 | 2,50 | 2,13 | 2,14 | 00:00:00 | | 2012-03-13 | 2,39 | 19.734.500 | 2,45 | 2,26 | 2,32 | 00:00:00 | | 2012-03-14 | 2,49 | 22.812.200 | 2,56 | 2,41 | 2,42 | 00:00:00 | | 2012-03-15 | 2,34 | 20.021.000 | 2,45 | 2,28 | 2,45 | 00:00:00 | | 2012-03-16 | 2,34 | 17.680.100 | 2,34 | 2,22 | 2,32 | 00:00:00 | | 2012-03-19 | 2,34 | 5.620.400 | 2,34 | 2,31 | 2,34 | 00:00:00 | | 2012-03-20 | 2,35 | 7.295.900 | 2,35 | 2,32 | 2,34 | 00:00:00 | | 2012-03-21 | 2,32 | 7.571.600 | 2,37 | 2,29 | 2,36 | 00:00:00 | | 2012-03-23 | 2,24 | 9.015.100 | 2,28 | 2,22 | 2,27 | 00:00:00 | | 2012-03-26 | 2,15 | 13.275.600 | 2,22 | 2,11 | 2,22 | 00:00:00 | | 2012-03-27 | 2,12 | 16.668.800 | 2,18 | 2,10 | 2,15 | 00:00:00 | | 2012-03-28 | 2,06 | 17.602.100 | 2,11 | 2,02 | 2,10 | 00:00:00 | | 2012-03-29 | 2,04 | 10.986.000 | 2,07 | 2,02 | 2,05 | 00:00:00 | | 2012-03-30 | 2,04 | 11.999.300 | 2,05 | 2,02 | 2,04 | 00:00:00 | | 2012-04-02 | 2,05 | 10.331.000 | 2,05 | 2,00 | 2,03 | 00:00:00 | | 2012-04-03 | 2,00 | 12.014.900 | 2,06 | 2,00 | 2,03 | 00:00:00 | | 2012-04-04 | 1,96 | 13.740.300 | 2,01 | 1,94 | 2,00 | 00:00:00 | | 2012-04-05 | 1,95 | 6.312.200 | 1,97 | 1,92 | 1,95 | 00:00:00 | | 2012-04-10 | 1,88 | 15.747.900 | 1,95 | 1,88 | 1,93 | 00:00:00 | | 2012-04-11 | 1,90 | 12.093.300 | 1,92 | 1,87 | 1,90 | 00:00:00 | | 2012-04-12 | 1,91 | 11.742.100 | 1,92 | 1,85 | 1,89 | 00:00:00 | | 2012-04-13 | 1,84 | 13.791.600 | 1,93 | 1,82 | 1,90 | 00:00:00 | | 2012-04-16 | 1,81 | 10.677.800 | 1,85 | 1,79 | 1,82 | 00:00:00 | | 2012-04-17 | 1,85 | 9.211.200 | 1,85 | 1,80 | 1,81 | 00:00:00 | | 2012-04-18 | 1,80 | 9.001.800 | 1,85 | 1,80 | 1,85 | 00:00:00 | | 2012-04-19 | 1,78 | 8.550.800 | 1,82 | 1,77 | 1,80 | 00:00:00 | | 2012-04-20 | 1,78 | 11.604.200 | 1,79 | 1,77 | 1,79 | 00:00:00 | | 2012-04-23 | 1,74 | 7.975.800 | 1,78 | 1,71 | 1,78 | 00:00:00 | | 2012-04-24 | 1,76 | 7.414.400 | 1,76 | 1,72 | 1,74 | 00:00:00 | | 2012-04-25 | 1,79 | 10.105.700 | 1,81 | 1,75 | 1,75 | 00:00:00 | | 2012-04-26 | 1,77 | 7.135.700 | 1,81 | 1,75 | 1,80 | 00:00:00 | | 2012-04-27 | 1,81 | 10.156.200 | 1,83 | 1,74 | 1,77 | 00:00:00 | | 2012-04-30 | 1,78 | 6.479.200 | 1,82 | 1,78 | 1,82 | 00:00:00 | | 2012-05-02 | 1,71 | 12.266.400 | 1,80 | 1,69 | 1,80 | 00:00:00 | | 2012-05-03 | 1,68 | 11.428.800 | 1,72 | 1,67 | 1,71 | 00:00:00 | | 2012-05-04 | 1,68 | 10.982.000 | 1,71 | 1,67 | 1,68 | 00:00:00 | | 2012-05-07 | 1,68 | 6.640.800 | 1,69 | 1,65 | 1,66 | 00:00:00 | | 2012-05-08 | 1,68 | 9.755.800 | 1,72 | 1,67 | 1,68 | 00:00:00 | | 2012-05-09 | 1,61 | 15.536.500 | 1,69 | 1,60 | 1,69 | 00:00:00 | | 2012-05-10 | 1,64 | 12.988.100 | 1,66 | 1,62 | 1,62 | 00:00:00 | | 2012-05-11 | 1,62 | 10.860.200 | 1,64 | 1,58 | 1,63 | 00:00:00 | | 2012-05-14 | 1,58 | 5.405.800 | 1,61 | 1,56 | 1,61 | 00:00:00 | | 2012-05-16 | 1,55 | 13.463.500 | 1,58 | 1,52 | 1,54 | 00:00:00 | | 2012-05-17 | 1,51 | 6.406.900 | 1,55 | 1,48 | 1,55 | 00:00:00 | | 2012-05-18 | 1,51 | 13.387.600 | 1,54 | 1,49 | 1,49 | 00:00:00 | | 2012-05-21 | 1,50 | 7.491.100 | 1,52 | 1,48 | 1,52 | 00:00:00 | | 2012-05-22 | 1,51 | 6.740.700 | 1,51 | 1,49 | 1,51 | 00:00:00 | | 2012-05-23 | 1,48 | 6.642.500 | 1,51 | 1,47 | 1,50 | 00:00:00 | | 2012-05-24 | 1,48 | 5.749.300 | 1,49 | 1,46 | 1,49 | 00:00:00 | | 2012-05-25 | 1,48 | 7.734.300 | 1,50 | 1,46 | 1,48 | 00:00:00 | | 2012-05-28 | 1,40 | 13.606.700 | 1,49 | 1,39 | 1,48 | 00:00:00 | | 2012-05-29 | 1,34 | 20.348.900 | 1,40 | 1,32 | 1,40 | 00:00:00 | | 2012-05-30 | 1,33 | 10.777.200 | 1,36 | 1,29 | 1,31 | 00:00:00 | | 2012-05-31 | 1,32 | 11.493.800 | 1,33 | 1,30 | 1,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
