|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-25 | 2,18 | 4.405.600 | 2,20 | 2,17 | 2,19 | 00:00:00 | | 2012-09-26 | 2,09 | 10.661.800 | 2,17 | 2,07 | 2,16 | 00:00:00 | | 2012-09-27 | 2,07 | 4.874.800 | 2,11 | 2,04 | 2,09 | 00:00:00 | | 2012-09-28 | 2,09 | 5.987.600 | 2,09 | 2,01 | 2,07 | 00:00:00 | | 2012-10-01 | 2,12 | 5.915.800 | 2,13 | 2,10 | 2,11 | 00:00:00 | | 2012-10-02 | 2,14 | 4.392.700 | 2,14 | 2,09 | 2,09 | 00:00:00 | | 2012-10-03 | 2,09 | 4.595.800 | 2,15 | 2,08 | 2,15 | 00:00:00 | | 2012-10-04 | 2,10 | 2.665.200 | 2,11 | 2,07 | 2,10 | 00:00:00 | | 2012-10-05 | 2,09 | 3.773.600 | 2,10 | 2,07 | 2,10 | 00:00:00 | | 2012-10-08 | 2,08 | 2.650.800 | 2,08 | 2,04 | 2,07 | 00:00:00 | | 2012-10-09 | 2,03 | 3.564.100 | 2,08 | 2,01 | 2,07 | 00:00:00 | | 2012-10-10 | 1,98 | 4.462.900 | 2,03 | 1,98 | 2,02 | 00:00:00 | | 2012-10-11 | 1,97 | 4.579.100 | 1,98 | 1,89 | 1,96 | 00:00:00 | | 2012-10-12 | 1,95 | 4.242.500 | 1,99 | 1,94 | 1,96 | 00:00:00 | | 2012-10-15 | 1,95 | 2.520.800 | 1,96 | 1,92 | 1,96 | 00:00:00 | | 2012-10-16 | 2,03 | 7.427.200 | 2,04 | 1,94 | 1,96 | 00:00:00 | | 2012-10-17 | 2,09 | 5.568.400 | 2,09 | 2,04 | 2,05 | 00:00:00 | | 2012-10-18 | 2,05 | 3.720.000 | 2,10 | 2,03 | 2,10 | 00:00:00 | | 2012-10-19 | 1,97 | 3.080.000 | 2,04 | 1,97 | 2,03 | 00:00:00 | | 2012-10-22 | 1,94 | 2.576.400 | 1,97 | 1,93 | 1,96 | 00:00:00 | | 2012-10-23 | 1,91 | 1.957.500 | 1,95 | 1,89 | 1,93 | 00:00:00 | | 2012-10-24 | 1,91 | 2.185.100 | 1,92 | 1,88 | 1,89 | 00:00:00 | | 2012-10-25 | 1,90 | 1.450.400 | 1,93 | 1,89 | 1,90 | 00:00:00 | | 2012-10-26 | 1,88 | 2.269.000 | 1,90 | 1,85 | 1,89 | 00:00:00 | | 2012-10-29 | 1,86 | 3.092.100 | 1,88 | 1,85 | 1,87 | 00:00:00 | | 2012-10-30 | 1,87 | 3.573.600 | 1,89 | 1,86 | 1,87 | 00:00:00 | | 2012-10-31 | 1,88 | 4.919.500 | 1,88 | 1,86 | 1,87 | 00:00:00 | | 2012-11-01 | 1,89 | 2.229.200 | 1,89 | 1,86 | 1,87 | 00:00:00 | | 2012-11-02 | 1,91 | 3.143.600 | 1,91 | 1,87 | 1,89 | 00:00:00 | | 2012-11-05 | 1,93 | 2.645.300 | 1,93 | 1,88 | 1,91 | 00:00:00 | | 2012-11-06 | 1,91 | 3.482.700 | 1,92 | 1,90 | 1,92 | 00:00:00 | | 2012-11-07 | 1,89 | 4.522.300 | 1,92 | 1,85 | 1,92 | 00:00:00 | | 2012-11-08 | 1,86 | 2.792.500 | 1,89 | 1,84 | 1,88 | 00:00:00 | | 2012-11-09 | 1,83 | 5.781.100 | 1,86 | 1,78 | 1,84 | 00:00:00 | | 2012-11-12 | 1,79 | 3.764.500 | 1,82 | 1,78 | 1,82 | 00:00:00 | | 2012-11-13 | 1,80 | 2.626.000 | 1,82 | 1,75 | 1,79 | 00:00:00 | | 2012-11-14 | 1,79 | 2.536.300 | 1,82 | 1,78 | 1,82 | 00:00:00 | | 2012-11-15 | 1,82 | 1.782.300 | 1,82 | 1,77 | 1,77 | 00:00:00 | | 2012-11-16 | 1,78 | 6.813.600 | 1,83 | 1,76 | 1,83 | 00:00:00 | | 2012-11-19 | 1,81 | 3.436.800 | 1,81 | 1,77 | 1,80 | 00:00:00 | | 2012-11-20 | 1,82 | 3.911.700 | 1,82 | 1,79 | 1,81 | 00:00:00 | | 2012-11-21 | 1,84 | 3.811.700 | 1,84 | 1,80 | 1,81 | 00:00:00 | | 2012-11-22 | 1,87 | 1.630.800 | 1,89 | 1,84 | 1,84 | 00:00:00 | | 2012-11-23 | 1,97 | 4.760.700 | 1,98 | 1,86 | 1,87 | 00:00:00 | | 2012-11-26 | 2,00 | 5.548.800 | 2,02 | 1,96 | 1,96 | 00:00:00 | | 2012-11-27 | 2,03 | 6.187.900 | 2,07 | 2,01 | 2,02 | 00:00:00 | | 2012-11-28 | 2,04 | 5.127.800 | 2,04 | 2,00 | 2,02 | 00:00:00 | | 2012-11-29 | 2,15 | 8.013.900 | 2,15 | 2,04 | 2,04 | 00:00:00 | | 2012-11-30 | 2,15 | 11.192.400 | 2,16 | 2,14 | 2,15 | 00:00:00 | | 2012-12-03 | 2,12 | 7.496.400 | 2,17 | 2,12 | 2,15 | 00:00:00 | | 2012-12-04 | 2,10 | 4.525.500 | 2,14 | 2,09 | 2,12 | 00:00:00 | | 2012-12-05 | 2,14 | 3.754.500 | 2,15 | 2,09 | 2,12 | 00:00:00 | | 2012-12-06 | 2,18 | 3.570.600 | 2,18 | 2,12 | 2,12 | 00:00:00 | | 2012-12-07 | 2,18 | 4.060.400 | 2,18 | 2,14 | 2,18 | 00:00:00 | | 2012-12-10 | 2,14 | 4.335.000 | 2,16 | 2,10 | 2,15 | 00:00:00 | | 2012-12-11 | 2,18 | 4.835.200 | 2,18 | 2,14 | 2,14 | 00:00:00 | | 2012-12-12 | 2,20 | 5.618.200 | 2,20 | 2,18 | 2,18 | 00:00:00 | | 2012-12-13 | 2,23 | 5.878.100 | 2,23 | 2,19 | 2,19 | 00:00:00 | | 2012-12-14 | 2,16 | 5.597.400 | 2,22 | 2,16 | 2,21 | 00:00:00 | | 2012-12-17 | 2,15 | 4.487.800 | 2,15 | 2,14 | 2,15 | 00:00:00 | | 2012-12-18 | 2,17 | 7.714.100 | 2,17 | 2,14 | 2,14 | 00:00:00 | | 2012-12-19 | 2,22 | 16.311.000 | 2,22 | 2,17 | 2,17 | 00:00:00 | | 2012-12-20 | 2,20 | 10.121.800 | 2,21 | 2,18 | 2,20 | 00:00:00 | | 2012-12-21 | 2,15 | 30.218.600 | 2,20 | 2,14 | 2,19 | 00:00:00 | | 2012-12-24 | 2,12 | 3.022.700 | 2,16 | 2,12 | 2,13 | 00:00:00 | | 2012-12-25 | 2,12 | 0 | 2,12 | 2,12 | 2,12 | 00:00:00 | | 2012-12-26 | 2,12 | 0 | 2,12 | 2,12 | 2,12 | 00:00:00 | | 2012-12-27 | 2,08 | 11.556.600 | 2,12 | 2,07 | 2,09 | 00:00:00 | | 2012-12-28 | 2,02 | 5.507.200 | 2,07 | 2,00 | 2,06 | 00:00:00 | | 2012-12-31 | 1,98 | 3.109.100 | 1,99 | 1,94 | 1,99 | 00:00:00 | | 2013-01-01 | 1,98 | 0 | 1,98 | 1,98 | 1,98 | 00:00:00 | | 2013-01-02 | 2,02 | 5.923.700 | 2,02 | 1,98 | 2,01 | 00:00:00 | | 2013-01-03 | 2,02 | 3.519.700 | 2,03 | 1,99 | 2,01 | 00:00:00 | | 2013-01-04 | 2,04 | 4.072.700 | 2,04 | 2,01 | 2,02 | 00:00:00 | | 2013-01-07 | 2,06 | 5.998.500 | 2,08 | 2,04 | 2,05 | 00:00:00 | | 2013-01-08 | 2,06 | 5.050.400 | 2,08 | 2,04 | 2,05 | 00:00:00 | | 2013-01-09 | 2,14 | 16.391.600 | 2,15 | 2,06 | 2,06 | 00:00:00 | | 2013-01-10 | 2,13 | 6.966.100 | 2,15 | 2,11 | 2,14 | 00:00:00 | | 2013-01-11 | 2,10 | 7.202.600 | 2,13 | 2,07 | 2,12 | 00:00:00 | | 2013-01-14 | 2,08 | 5.127.400 | 2,12 | 2,07 | 2,11 | 00:00:00 | | 2013-01-15 | 2,12 | 6.892.100 | 2,13 | 2,04 | 2,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
