|
 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 | | 2013-01-15 | 2,12 | 6.892.100 | 2,13 | 2,04 | 2,06 | 00:00:00 | | 2013-01-16 | 2,11 | 4.990.100 | 2,12 | 2,09 | 2,11 | 00:00:00 | | 2013-01-17 | 2,11 | 4.419.500 | 2,13 | 2,10 | 2,10 | 00:00:00 | | 2013-01-18 | 2,14 | 11.009.900 | 2,15 | 2,10 | 2,11 | 00:00:00 | | 2013-01-21 | 2,15 | 3.821.800 | 2,15 | 2,13 | 2,14 | 00:00:00 | | 2013-01-22 | 2,14 | 6.380.200 | 2,15 | 2,12 | 2,14 | 00:00:00 | | 2013-01-23 | 2,14 | 5.099.300 | 2,15 | 2,11 | 2,12 | 00:00:00 | | 2013-01-24 | 2,16 | 9.832.300 | 2,16 | 2,13 | 2,14 | 00:00:00 | | 2013-01-25 | 2,15 | 3.340.100 | 2,16 | 2,14 | 2,15 | 00:00:00 | | 2013-01-28 | 2,15 | 5.395.900 | 2,15 | 2,13 | 2,15 | 00:00:00 | | 2013-01-29 | 2,12 | 7.225.100 | 2,15 | 2,09 | 2,14 | 00:00:00 | | 2013-01-30 | 2,07 | 3.753.500 | 2,12 | 2,06 | 2,11 | 00:00:00 | | 2013-02-05 | 1,77 | 15.445.200 | 1,79 | 1,74 | 1,76 | 00:00:00 | | 2013-02-06 | 1,75 | 12.748.700 | 1,78 | 1,74 | 1,78 | 00:00:00 | | 2013-02-11 | 1,71 | 7.651.500 | 1,75 | 1,70 | 1,75 | 00:00:00 | | 2013-02-12 | 1,74 | 7.846.200 | 1,74 | 1,70 | 1,70 | 00:00:00 | | 2013-02-13 | 1,74 | 7.771.300 | 1,76 | 1,72 | 1,74 | 00:00:00 | | 2013-02-14 | 1,72 | 12.194.700 | 1,75 | 1,69 | 1,74 | 00:00:00 | | 2013-02-15 | 1,70 | 9.875.700 | 1,72 | 1,70 | 1,71 | 00:00:00 | | 2013-02-28 | 1,67 | 8.791.500 | 1,67 | 1,65 | 1,66 | 00:00:00 | | 2013-03-01 | 1,67 | 7.363.100 | 1,68 | 1,63 | 1,67 | 00:00:00 | | 2013-03-05 | 1,66 | 6.816.500 | 1,68 | 1,64 | 1,67 | 00:00:00 | | 2013-03-06 | 1,67 | 5.261.500 | 1,67 | 1,66 | 1,66 | 00:00:00 | | 2013-03-07 | 1,67 | 5.223.400 | 1,68 | 1,65 | 1,67 | 00:00:00 | | 2013-03-08 | 1,76 | 15.537.900 | 1,76 | 1,67 | 1,68 | 00:00:00 | | 2013-03-18 | 1,63 | 14.774.500 | 1,65 | 1,60 | 1,64 | 00:00:00 | | 2013-03-28 | 1,43 | 9.205.800 | 1,45 | 1,41 | 1,44 | 00:00:00 | | 2013-03-29 | 1,43 | 0 | 1,43 | 1,43 | 1,43 | 00:00:00 | | 2013-04-18 | 1,44 | 7.653.500 | 1,47 | 1,42 | 1,45 | 00:00:00 | | 2013-04-19 | 1,46 | 11.130.400 | 1,49 | 1,44 | 1,46 | 00:00:00 | | 2013-04-23 | 1,56 | 14.141.900 | 1,56 | 1,47 | 1,47 | 00:00:00 | | 2013-04-24 | 1,55 | 9.911.400 | 1,58 | 1,53 | 1,54 | 00:00:00 | | 2013-05-10 | 1,56 | 8.853.400 | 1,60 | 1,56 | 1,59 | 00:00:00 | | 2013-05-13 | 1,53 | 6.471.900 | 1,57 | 1,51 | 1,56 | 00:00:00 | | 2013-05-21 | 1,54 | 7.926.300 | 1,56 | 1,52 | 1,54 | 00:00:00 | | 2013-05-22 | 1,53 | 6.362.400 | 1,54 | 1,51 | 1,54 | 00:00:00 | | 2013-05-28 | 1,46 | 8.087.000 | 1,48 | 1,44 | 1,45 | 00:00:00 | | 2013-05-29 | 1,47 | 5.813.300 | 1,47 | 1,45 | 1,45 | 00:00:00 | | 2013-06-10 | 1,40 | 9.284.400 | 1,41 | 1,39 | 1,41 | 00:00:00 | | 2013-06-18 | 1,38 | 12.861.400 | 1,39 | 1,38 | 1,38 | 00:00:00 | | 2013-06-19 | 1,35 | 11.380.000 | 1,39 | 1,35 | 1,38 | 00:00:00 | | 2013-07-02 | 1,53 | 48.213.100 | 1,53 | 1,34 | 1,34 | 00:00:00 | | 2013-07-03 | 1,50 | 17.431.000 | 1,51 | 1,42 | 1,48 | 00:00:00 | | 2013-07-22 | 1,52 | 7.836.200 | 1,54 | 1,51 | 1,52 | 00:00:00 | | 2013-08-05 | 1,62 | 7.976.200 | 1,62 | 1,60 | 1,61 | 00:00:00 | | 2013-08-06 | 1,60 | 8.440.400 | 1,62 | 1,59 | 1,62 | 00:00:00 | | 2013-08-07 | 1,71 | 18.098.800 | 1,72 | 1,59 | 1,60 | 00:00:00 | | 2013-08-08 | 1,88 | 27.556.500 | 1,88 | 1,72 | 1,73 | 00:00:00 | | 2013-08-12 | 1,95 | 20.604.700 | 1,99 | 1,93 | 1,97 | 00:00:00 | | 2013-08-15 | 2,00 | 15.637.600 | 2,05 | 1,97 | 1,99 | 00:00:00 | | 2013-08-16 | 2,05 | 18.362.700 | 2,05 | 2,00 | 2,00 | 00:00:00 | | 2013-08-27 | 1,77 | 11.995.300 | 1,89 | 1,76 | 1,87 | 00:00:00 | | 2013-08-28 | 1,77 | 8.972.400 | 1,79 | 1,72 | 1,76 | 00:00:00 | | 2013-09-02 | 1,78 | 7.737.900 | 1,81 | 1,76 | 1,76 | 00:00:00 | | 2013-09-03 | 1,77 | 6.980.300 | 1,81 | 1,75 | 1,79 | 00:00:00 | | 2013-09-04 | 1,77 | 6.651.000 | 1,78 | 1,73 | 1,77 | 00:00:00 | | 2013-09-05 | 1,78 | 8.436.700 | 1,80 | 1,76 | 1,77 | 00:00:00 | | 2013-09-12 | 2,00 | 40.279.600 | 2,10 | 1,98 | 2,00 | 00:00:00 | | 2013-09-13 | 1,87 | 33.212.500 | 2,00 | 1,85 | 1,99 | 00:00:00 | | 2013-09-30 | 1,86 | 14.790.600 | 1,87 | 1,80 | 1,82 | 00:00:00 | | 2013-10-01 | 1,89 | 13.716.600 | 1,90 | 1,86 | 1,86 | 00:00:00 | | 2013-10-02 | 1,92 | 28.513.200 | 1,92 | 1,88 | 1,90 | 00:00:00 | | 2013-11-04 | 1,90 | 13.174.700 | 1,92 | 1,88 | 1,92 | 00:00:00 | | 2013-11-07 | 1,87 | 28.137.400 | 1,92 | 1,84 | 1,88 | 00:00:00 | | 2013-11-08 | 1,85 | 25.991.100 | 1,88 | 1,83 | 1,86 | 00:00:00 | | 2013-11-12 | 1,85 | 17.855.400 | 1,87 | 1,84 | 1,86 | 00:00:00 | | 2013-11-13 | 1,83 | 19.952.300 | 1,86 | 1,82 | 1,84 | 00:00:00 | | 2013-11-21 | 1,77 | 14.238.900 | 1,78 | 1,72 | 1,74 | 00:00:00 | | 2013-11-22 | 1,82 | 14.534.900 | 1,82 | 1,78 | 1,79 | 00:00:00 | | 2013-11-28 | 1,91 | 18.960.400 | 1,91 | 1,87 | 1,87 | 00:00:00 | | 2013-11-29 | 1,90 | 20.115.900 | 1,94 | 1,89 | 1,91 | 00:00:00 | | 2013-12-02 | 1,89 | 10.365.700 | 1,91 | 1,86 | 1,91 | 00:00:00 | | 2013-12-05 | 1,76 | 22.093.100 | 1,83 | 1,75 | 1,81 | 00:00:00 | | 2013-12-06 | 1,77 | 20.241.800 | 1,77 | 1,72 | 1,76 | 00:00:00 | | 2013-12-10 | 1,79 | 9.721.200 | 1,81 | 1,78 | 1,79 | 00:00:00 | | 2013-12-11 | 1,77 | 13.201.900 | 1,80 | 1,77 | 1,78 | 00:00:00 | | 2013-12-12 | 1,74 | 13.932.700 | 1,78 | 1,73 | 1,77 | 00:00:00 | | 2013-12-13 | 1,76 | 10.787.400 | 1,77 | 1,74 | 1,74 | 00:00:00 | | 2013-12-16 | 1,78 | 14.164.400 | 1,80 | 1,75 | 1,75 | 00:00:00 | | 2013-12-30 | 1,89 | 9.158.500 | 1,90 | 1,87 | 1,88 | 00:00:00 | | 2014-01-02 | 1,84 | 21.313.100 | 1,90 | 1,82 | 1,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
