|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-31 | 7,14 | 5.281.300 | 7,17 | 7,11 | 7,15 | 00:00:00 | | 2007-09-03 | 7,20 | 2.528.500 | 7,21 | 7,13 | 7,14 | 00:00:00 | | 2007-09-04 | 7,25 | 2.886.900 | 7,25 | 7,18 | 7,19 | 00:00:00 | | 2007-09-05 | 7,12 | 4.190.700 | 7,23 | 7,12 | 7,22 | 00:00:00 | | 2007-09-06 | 7,05 | 5.318.300 | 7,15 | 7,00 | 7,12 | 00:00:00 | | 2007-09-07 | 6,85 | 8.793.000 | 7,08 | 6,82 | 7,05 | 00:00:00 | | 2007-09-10 | 6,74 | 20.776.800 | 6,89 | 6,70 | 6,85 | 00:00:00 | | 2007-09-11 | 6,86 | 4.708.100 | 6,87 | 6,73 | 6,78 | 00:00:00 | | 2007-09-12 | 6,82 | 3.179.900 | 6,89 | 6,76 | 6,89 | 00:00:00 | | 2007-09-13 | 6,86 | 3.511.900 | 6,86 | 6,70 | 6,82 | 00:00:00 | | 2007-09-14 | 6,72 | 4.826.800 | 6,84 | 6,65 | 6,82 | 00:00:00 | | 2007-09-17 | 6,45 | 6.784.500 | 6,71 | 6,38 | 6,69 | 00:00:00 | | 2007-09-18 | 6,59 | 7.132.100 | 6,59 | 6,39 | 6,39 | 00:00:00 | | 2007-09-19 | 6,84 | 8.461.700 | 6,90 | 6,69 | 6,79 | 00:00:00 | | 2007-09-20 | 6,78 | 3.759.000 | 6,81 | 6,72 | 6,80 | 00:00:00 | | 2007-09-21 | 6,75 | 11.933.400 | 6,80 | 6,74 | 6,75 | 00:00:00 | | 2007-09-24 | 6,75 | 2.972.500 | 6,76 | 6,70 | 6,74 | 00:00:00 | | 2007-09-25 | 6,64 | 3.691.600 | 6,73 | 6,59 | 6,73 | 00:00:00 | | 2007-09-26 | 6,66 | 3.375.700 | 6,70 | 6,64 | 6,68 | 00:00:00 | | 2007-09-27 | 6,69 | 3.752.300 | 6,73 | 6,67 | 6,71 | 00:00:00 | | 2007-09-28 | 6,75 | 5.649.600 | 6,75 | 6,68 | 6,73 | 00:00:00 | | 2007-10-01 | 6,77 | 4.800.700 | 6,78 | 6,70 | 6,74 | 00:00:00 | | 2007-10-02 | 6,91 | 6.535.200 | 6,92 | 6,80 | 6,82 | 00:00:00 | | 2007-10-03 | 6,93 | 4.708.300 | 6,96 | 6,86 | 6,92 | 00:00:00 | | 2007-10-04 | 6,99 | 5.927.400 | 7,00 | 6,92 | 6,93 | 00:00:00 | | 2007-10-05 | 7,04 | 2.893.800 | 7,04 | 6,97 | 6,98 | 00:00:00 | | 2007-10-08 | 7,04 | 2.560.900 | 7,09 | 7,01 | 7,07 | 00:00:00 | | 2007-10-09 | 7,04 | 4.723.000 | 7,06 | 6,99 | 7,06 | 00:00:00 | | 2007-10-10 | 7,02 | 3.142.000 | 7,07 | 7,00 | 7,07 | 00:00:00 | | 2007-10-11 | 7,04 | 4.132.700 | 7,07 | 7,01 | 7,01 | 00:00:00 | | 2007-10-12 | 7,03 | 4.319.000 | 7,04 | 6,98 | 7,02 | 00:00:00 | | 2007-10-15 | 7,00 | 2.845.500 | 7,06 | 7,00 | 7,03 | 00:00:00 | | 2007-10-16 | 6,98 | 4.447.900 | 7,01 | 6,97 | 7,00 | 00:00:00 | | 2007-10-17 | 6,98 | 5.333.300 | 7,01 | 6,96 | 6,97 | 00:00:00 | | 2007-10-18 | 7,00 | 6.231.200 | 7,01 | 6,96 | 6,99 | 00:00:00 | | 2007-10-19 | 6,99 | 5.489.500 | 7,02 | 6,96 | 6,99 | 00:00:00 | | 2007-10-22 | 6,88 | 6.793.100 | 6,92 | 6,87 | 6,90 | 00:00:00 | | 2007-10-23 | 6,90 | 8.000.400 | 6,94 | 6,86 | 6,91 | 00:00:00 | | 2007-10-24 | 6,75 | 6.346.400 | 6,82 | 6,73 | 6,80 | 00:00:00 | | 2007-10-25 | 6,78 | 5.253.500 | 6,82 | 6,75 | 6,76 | 00:00:00 | | 2007-10-26 | 6,84 | 3.864.800 | 6,84 | 6,74 | 6,81 | 00:00:00 | | 2007-10-29 | 6,85 | 2.656.200 | 6,89 | 6,84 | 6,87 | 00:00:00 | | 2007-10-30 | 6,90 | 3.253.200 | 6,90 | 6,84 | 6,85 | 00:00:00 | | 2007-10-31 | 7,00 | 5.192.800 | 7,00 | 6,89 | 6,90 | 00:00:00 | | 2007-11-01 | 6,95 | 2.762.700 | 7,02 | 6,87 | 6,98 | 00:00:00 | | 2007-11-02 | 6,98 | 3.623.600 | 6,98 | 6,87 | 6,89 | 00:00:00 | | 2007-11-05 | 6,99 | 3.242.800 | 6,99 | 6,91 | 6,96 | 00:00:00 | | 2007-11-06 | 6,95 | 4.761.500 | 7,04 | 6,94 | 6,99 | 00:00:00 | | 2007-11-07 | 6,89 | 6.977.600 | 6,99 | 6,81 | 6,97 | 00:00:00 | | 2007-11-08 | 6,91 | 6.241.000 | 6,91 | 6,83 | 6,87 | 00:00:00 | | 2007-11-09 | 6,86 | 5.947.100 | 6,96 | 6,85 | 6,94 | 00:00:00 | | 2007-11-12 | 6,90 | 5.710.600 | 6,93 | 6,85 | 6,85 | 00:00:00 | | 2007-11-13 | 7,06 | 7.104.800 | 7,06 | 6,84 | 6,89 | 00:00:00 | | 2007-11-14 | 7,06 | 7.978.600 | 7,14 | 7,05 | 7,10 | 00:00:00 | | 2007-11-15 | 7,05 | 4.816.000 | 7,08 | 7,02 | 7,04 | 00:00:00 | | 2007-11-16 | 7,16 | 5.508.200 | 7,16 | 7,01 | 7,03 | 00:00:00 | | 2007-11-19 | 7,15 | 10.848.200 | 7,39 | 7,11 | 7,21 | 00:00:00 | | 2007-11-20 | 7,44 | 8.813.600 | 7,44 | 7,13 | 7,18 | 00:00:00 | | 2007-11-21 | 7,29 | 5.100.600 | 7,38 | 7,25 | 7,37 | 00:00:00 | | 2007-11-22 | 7,29 | 3.641.400 | 7,32 | 7,25 | 7,30 | 00:00:00 | | 2007-11-23 | 7,32 | 5.217.800 | 7,36 | 7,27 | 7,29 | 00:00:00 | | 2007-11-26 | 7,39 | 5.836.100 | 7,41 | 7,26 | 7,32 | 00:00:00 | | 2007-11-27 | 7,75 | 15.458.100 | 7,81 | 7,34 | 7,35 | 00:00:00 | | 2007-11-28 | 7,78 | 9.793.300 | 7,84 | 7,65 | 7,80 | 00:00:00 | | 2007-11-29 | 7,73 | 8.174.300 | 8,00 | 7,67 | 7,83 | 00:00:00 | | 2007-11-30 | 7,95 | 24.706.800 | 7,95 | 7,73 | 7,78 | 00:00:00 | | 2007-12-03 | 8,00 | 7.870.000 | 8,00 | 7,89 | 7,95 | 00:00:00 | | 2007-12-04 | 8,00 | 5.639.500 | 8,00 | 7,86 | 7,99 | 00:00:00 | | 2007-12-05 | 7,99 | 4.918.200 | 8,09 | 7,96 | 8,00 | 00:00:00 | | 2007-12-06 | 7,97 | 4.743.800 | 8,13 | 7,95 | 8,03 | 00:00:00 | | 2007-12-07 | 7,97 | 7.630.100 | 8,07 | 7,96 | 8,01 | 00:00:00 | | 2007-12-10 | 8,09 | 4.221.900 | 8,10 | 7,93 | 7,93 | 00:00:00 | | 2007-12-11 | 8,04 | 4.364.800 | 8,12 | 8,01 | 8,11 | 00:00:00 | | 2007-12-12 | 8,07 | 4.491.000 | 8,10 | 7,87 | 8,00 | 00:00:00 | | 2007-12-13 | 7,85 | 6.230.300 | 8,05 | 7,83 | 8,03 | 00:00:00 | | 2007-12-14 | 7,83 | 6.551.000 | 7,90 | 7,72 | 7,88 | 00:00:00 | | 2007-12-17 | 7,69 | 5.951.900 | 7,78 | 7,65 | 7,74 | 00:00:00 | | 2007-12-18 | 7,60 | 5.783.200 | 7,73 | 7,60 | 7,67 | 00:00:00 | | 2007-12-19 | 7,51 | 30.845.100 | 7,62 | 7,50 | 7,61 | 00:00:00 | | 2007-12-20 | 7,47 | 5.029.700 | 7,54 | 7,45 | 7,52 | 00:00:00 | | 2007-12-21 | 7,50 | 11.587.500 | 7,55 | 7,45 | 7,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
