|
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 2024-04-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2014-01-02 | 1,84 | 21.313.100 | 1,90 | 1,82 | 1,89 | 00:00:00 | 2014-01-03 | 1,85 | 13.958.900 | 1,86 | 1,82 | 1,84 | 00:00:00 | 2014-01-16 | 2,13 | 26.391.000 | 2,15 | 2,12 | 2,14 | 00:00:00 | 2014-01-17 | 2,11 | 26.012.200 | 2,14 | 2,09 | 2,12 | 00:00:00 | 2014-01-20 | 2,09 | 12.972.300 | 2,11 | 2,08 | 2,10 | 00:00:00 | 2014-01-23 | 2,15 | 77.505.800 | 2,16 | 2,08 | 2,08 | 00:00:00 | 2014-01-24 | 2,12 | 51.000.000 | 2,17 | 2,08 | 2,15 | 00:00:00 | 2014-01-27 | 2,14 | 29.670.800 | 2,16 | 2,09 | 2,12 | 00:00:00 | 2014-01-30 | 2,16 | 31.143.300 | 2,17 | 2,08 | 2,15 | 00:00:00 | 2014-01-31 | 2,19 | 31.346.900 | 2,19 | 2,13 | 2,17 | 00:00:00 | 2014-02-03 | 2,15 | 25.452.100 | 2,20 | 2,14 | 2,18 | 00:00:00 | 2014-02-06 | 2,24 | 56.148.500 | 2,24 | 2,17 | 2,19 | 00:00:00 | 2014-02-07 | 2,27 | 35.587.700 | 2,27 | 2,22 | 2,24 | 00:00:00 | 2014-02-17 | 2,38 | 19.314.200 | 2,40 | 2,38 | 2,39 | 00:00:00 | 2014-02-18 | 2,38 | 15.740.000 | 2,39 | 2,34 | 2,38 | 00:00:00 | 2014-02-19 | 2,34 | 23.126.800 | 2,38 | 2,32 | 2,36 | 00:00:00 | 2014-02-20 | 2,31 | 29.293.100 | 2,33 | 2,27 | 2,31 | 00:00:00 | 2014-02-21 | 2,31 | 14.902.200 | 2,32 | 2,28 | 2,31 | 00:00:00 | 2014-02-27 | 2,40 | 11.195.600 | 2,41 | 2,36 | 2,39 | 00:00:00 | 2014-02-28 | 2,39 | 19.434.100 | 2,41 | 2,34 | 2,39 | 00:00:00 | 2014-03-13 | 2,33 | 12.995.400 | 2,37 | 2,33 | 2,35 | 00:00:00 | 2014-03-14 | 2,23 | 39.072.300 | 2,33 | 2,20 | 2,31 | 00:00:00 | 2014-04-07 | 2,36 | 17.870.700 | 2,37 | 2,32 | 2,35 | 00:00:00 | 2014-04-10 | 2,32 | 22.362.100 | 2,36 | 2,32 | 2,35 | 00:00:00 | 2014-04-11 | 2,26 | 24.169.600 | 2,33 | 2,21 | 2,30 | 00:00:00 | 2014-04-17 | 2,27 | 11.822.700 | 2,28 | 2,24 | 2,26 | 00:00:00 | 2014-04-18 | 2,27 | 0 | 2,27 | 2,27 | 2,27 | 00:00:00 | 2014-04-22 | 2,36 | 146.920.200 | 2,36 | 2,26 | 2,27 | 00:00:00 | 2014-04-23 | 2,37 | 32.610.000 | 2,38 | 2,35 | 2,36 | 00:00:00 | 2014-04-24 | 2,44 | 38.505.800 | 2,47 | 2,38 | 2,38 | 00:00:00 | 2014-04-25 | 2,40 | 21.106.400 | 2,45 | 2,38 | 2,41 | 00:00:00 | 2014-04-28 | 2,38 | 24.792.400 | 2,44 | 2,36 | 2,41 | 00:00:00 | 2014-04-29 | 2,46 | 22.194.200 | 2,47 | 2,38 | 2,39 | 00:00:00 | 2014-04-30 | 2,45 | 20.435.400 | 2,47 | 2,42 | 2,44 | 00:00:00 | 2014-05-01 | 2,45 | 0 | 2,45 | 2,45 | 2,45 | 00:00:00 | 2014-05-02 | 2,46 | 21.865.800 | 2,47 | 2,44 | 2,45 | 00:00:00 | 2014-05-07 | 2,48 | 24.937.000 | 2,53 | 2,47 | 2,52 | 00:00:00 | 2014-05-08 | 2,56 | 25.334.900 | 2,56 | 2,47 | 2,49 | 00:00:00 | 2014-05-09 | 2,51 | 43.940.700 | 2,59 | 2,49 | 2,56 | 00:00:00 | 2014-05-13 | 2,51 | 17.444.800 | 2,54 | 2,49 | 2,52 | 00:00:00 | 2014-05-14 | 2,46 | 31.165.500 | 2,51 | 2,45 | 2,51 | 00:00:00 | 2014-05-15 | 2,32 | 58.405.500 | 2,49 | 2,29 | 2,46 | 00:00:00 | 2014-05-16 | 2,35 | 36.748.500 | 2,35 | 2,26 | 2,31 | 00:00:00 | 2014-05-19 | 2,29 | 38.725.200 | 2,36 | 2,21 | 2,35 | 00:00:00 | 2014-05-20 | 2,32 | 22.623.800 | 2,34 | 2,27 | 2,29 | 00:00:00 | 2014-05-21 | 2,34 | 19.079.500 | 2,35 | 2,28 | 2,30 | 00:00:00 | 2014-05-22 | 2,30 | 17.972.600 | 2,36 | 2,29 | 2,35 | 00:00:00 | 2014-05-23 | 2,32 | 15.183.800 | 2,32 | 2,29 | 2,31 | 00:00:00 | 2014-05-29 | 2,38 | 10.336.700 | 2,39 | 2,36 | 2,39 | 00:00:00 | 2014-05-30 | 2,42 | 21.574.600 | 2,43 | 2,37 | 2,37 | 00:00:00 | 2014-06-03 | 2,42 | 15.719.500 | 2,48 | 2,41 | 2,46 | 00:00:00 | 2014-06-04 | 2,43 | 20.328.500 | 2,44 | 2,40 | 2,42 | 00:00:00 | 2014-06-05 | 2,52 | 50.571.200 | 2,56 | 2,44 | 2,44 | 00:00:00 | 2014-06-06 | 2,60 | 37.933.100 | 2,62 | 2,52 | 2,53 | 00:00:00 | 2014-06-10 | 2,62 | 50.159.400 | 2,65 | 2,60 | 2,63 | 00:00:00 | 2014-06-11 | 2,58 | 15.039.500 | 2,63 | 2,54 | 2,61 | 00:00:00 | 2014-06-17 | 2,63 | 21.075.000 | 2,66 | 2,61 | 2,61 | 00:00:00 | 2014-06-18 | 2,65 | 14.729.600 | 2,67 | 2,61 | 2,64 | 00:00:00 | 2014-06-30 | 2,49 | 15.773.500 | 2,53 | 2,45 | 2,52 | 00:00:00 | 2014-07-01 | 2,52 | 16.707.600 | 2,52 | 2,48 | 2,50 | 00:00:00 | 2014-07-02 | 2,51 | 13.447.200 | 2,53 | 2,49 | 2,52 | 00:00:00 | 2014-07-10 | 2,32 | 35.686.000 | 2,38 | 2,24 | 2,38 | 00:00:00 | 2014-07-11 | 2,31 | 17.812.600 | 2,39 | 2,29 | 2,33 | 00:00:00 | 2014-07-14 | 2,33 | 19.115.400 | 2,35 | 2,26 | 2,33 | 00:00:00 | 2014-07-15 | 2,31 | 23.519.800 | 2,35 | 2,24 | 2,32 | 00:00:00 | 2014-07-16 | 2,45 | 26.771.600 | 2,46 | 2,30 | 2,32 | 00:00:00 | 2014-07-29 | 2,50 | 14.966.700 | 2,54 | 2,49 | 2,52 | 00:00:00 | 2014-07-30 | 2,50 | 16.897.600 | 2,53 | 2,49 | 2,50 | 00:00:00 | 2014-08-04 | 2,43 | 17.873.400 | 2,45 | 2,39 | 2,42 | 00:00:00 | 2014-08-28 | 2,40 | 15.692.700 | 2,46 | 2,40 | 2,44 | 00:00:00 | 2014-08-29 | 2,40 | 14.470.900 | 2,43 | 2,37 | 2,40 | 00:00:00 | 2014-09-01 | 2,39 | 10.285.900 | 2,41 | 2,36 | 2,40 | 00:00:00 | 2014-09-04 | 2,49 | 97.484.200 | 2,53 | 2,41 | 2,42 | 00:00:00 | 2014-09-05 | 2,52 | 17.991.700 | 2,53 | 2,49 | 2,49 | 00:00:00 | 2014-09-08 | 2,53 | 11.682.900 | 2,54 | 2,49 | 2,51 | 00:00:00 | 2014-09-11 | 2,45 | 14.571.300 | 2,48 | 2,43 | 2,48 | 00:00:00 | 2014-09-12 | 2,47 | 10.896.600 | 2,48 | 2,45 | 2,47 | 00:00:00 | 2014-09-15 | 2,38 | 34.775.400 | 2,45 | 2,37 | 2,45 | 00:00:00 | 2014-09-18 | 2,48 | 19.430.000 | 2,50 | 2,44 | 2,45 | 00:00:00 | 2014-09-19 | 2,48 | 28.939.000 | 2,53 | 2,46 | 2,50 | 00:00:00 | 2014-09-22 | 2,44 | 15.423.400 | 2,48 | 2,43 | 2,46 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|