|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-09-22 | 2,44 | 15.423.400 | 2,48 | 2,43 | 2,46 | 00:00:00 | | 2014-09-25 | 2,35 | 19.474.600 | 2,39 | 2,34 | 2,37 | 00:00:00 | | 2014-09-26 | 2,36 | 14.006.800 | 2,37 | 2,33 | 2,35 | 00:00:00 | | 2014-09-29 | 2,30 | 23.597.900 | 2,37 | 2,30 | 2,36 | 00:00:00 | | 2014-10-14 | 2,21 | 17.200.800 | 2,22 | 2,15 | 2,17 | 00:00:00 | | 2014-10-15 | 2,10 | 47.965.800 | 2,21 | 2,05 | 2,21 | 00:00:00 | | 2014-10-16 | 2,04 | 50.304.800 | 2,13 | 1,96 | 2,12 | 00:00:00 | | 2014-10-17 | 2,15 | 33.232.000 | 2,15 | 2,03 | 2,06 | 00:00:00 | | 2014-10-20 | 2,15 | 20.481.700 | 2,17 | 2,11 | 2,14 | 00:00:00 | | 2014-10-30 | 2,24 | 36.606.100 | 2,30 | 2,13 | 2,25 | 00:00:00 | | 2014-10-31 | 2,30 | 39.862.000 | 2,33 | 2,25 | 2,29 | 00:00:00 | | 2014-11-03 | 2,23 | 26.648.800 | 2,31 | 2,22 | 2,29 | 00:00:00 | | 2014-11-13 | 2,05 | 30.800.600 | 2,10 | 2,02 | 2,10 | 00:00:00 | | 2014-11-14 | 2,08 | 16.845.900 | 2,08 | 2,04 | 2,08 | 00:00:00 | | 2014-11-18 | 2,19 | 81.368.100 | 2,21 | 2,16 | 2,17 | 00:00:00 | | 2014-11-19 | 2,16 | 23.272.100 | 2,21 | 2,15 | 2,19 | 00:00:00 | | 2014-11-20 | 2,11 | 26.603.000 | 2,16 | 2,08 | 2,16 | 00:00:00 | | 2014-11-21 | 2,20 | 32.810.200 | 2,20 | 2,11 | 2,11 | 00:00:00 | | 2014-11-25 | 2,28 | 24.814.400 | 2,31 | 2,22 | 2,23 | 00:00:00 | | 2014-11-26 | 2,25 | 19.394.800 | 2,30 | 2,23 | 2,29 | 00:00:00 | | 2014-11-27 | 2,28 | 17.446.900 | 2,29 | 2,25 | 2,25 | 00:00:00 | | 2014-11-28 | 2,28 | 25.551.500 | 2,29 | 2,25 | 2,27 | 00:00:00 | | 2014-12-23 | 2,26 | 14.390.500 | 2,26 | 2,22 | 2,24 | 00:00:00 | | 2014-12-24 | 2,25 | 3.093.600 | 2,27 | 2,23 | 2,23 | 00:00:00 | | 2015-01-06 | 2,14 | 23.328.900 | 2,22 | 2,14 | 2,21 | 00:00:00 | | 2015-01-07 | 2,11 | 23.364.100 | 2,19 | 2,10 | 2,17 | 00:00:00 | | 2015-01-12 | 2,11 | 30.791.100 | 2,15 | 2,08 | 2,12 | 00:00:00 | | 2015-01-13 | 2,24 | 69.925.800 | 2,24 | 2,11 | 2,11 | 00:00:00 | | 2015-01-14 | 2,23 | 32.662.200 | 2,29 | 2,18 | 2,19 | 00:00:00 | | 2015-01-15 | 2,28 | 34.328.200 | 2,30 | 2,17 | 2,27 | 00:00:00 | | 2015-01-16 | 2,28 | 32.583.900 | 2,30 | 2,22 | 2,26 | 00:00:00 | | 2015-01-26 | 2,37 | 26.390.100 | 2,39 | 2,27 | 2,30 | 00:00:00 | | 2015-02-05 | 2,25 | 22.147.700 | 2,26 | 2,19 | 2,23 | 00:00:00 | | 2015-02-06 | 2,26 | 22.972.400 | 2,29 | 2,21 | 2,25 | 00:00:00 | | 2015-02-12 | 2,23 | 24.209.500 | 2,24 | 2,18 | 2,19 | 00:00:00 | | 2015-02-13 | 2,30 | 35.701.200 | 2,32 | 2,24 | 2,25 | 00:00:00 | | 2015-02-17 | 2,28 | 25.110.300 | 2,33 | 2,23 | 2,23 | 00:00:00 | | 2015-02-18 | 2,34 | 24.847.500 | 2,35 | 2,30 | 2,31 | 00:00:00 | | 2015-02-19 | 2,38 | 32.232.300 | 2,39 | 2,32 | 2,34 | 00:00:00 | | 2015-02-20 | 2,43 | 33.711.600 | 2,43 | 2,36 | 2,37 | 00:00:00 | | 2015-02-23 | 2,46 | 35.564.200 | 2,49 | 2,43 | 2,45 | 00:00:00 | | 2015-03-05 | 2,41 | 16.797.500 | 2,43 | 2,38 | 2,40 | 00:00:00 | | 2015-03-06 | 2,43 | 13.642.500 | 2,44 | 2,40 | 2,42 | 00:00:00 | | 2015-03-09 | 2,44 | 13.084.800 | 2,45 | 2,41 | 2,41 | 00:00:00 | | 2015-03-17 | 2,22 | 50.747.800 | 2,27 | 2,21 | 2,27 | 00:00:00 | | 2015-03-18 | 2,20 | 37.572.200 | 2,24 | 2,19 | 2,23 | 00:00:00 | | 2015-03-19 | 2,21 | 25.228.700 | 2,24 | 2,20 | 2,21 | 00:00:00 | | 2015-03-20 | 2,31 | 61.629.400 | 2,32 | 2,18 | 2,20 | 00:00:00 | | 2015-03-26 | 2,32 | 32.656.400 | 2,32 | 2,26 | 2,30 | 00:00:00 | | 2015-03-27 | 2,31 | 32.644.600 | 2,33 | 2,28 | 2,32 | 00:00:00 | | 2015-04-02 | 2,34 | 30.349.600 | 2,37 | 2,31 | 2,33 | 00:00:00 | | 2015-04-03 | 2,34 | 0 | 2,34 | 2,34 | 2,34 | 00:00:00 | | 2015-04-06 | 2,34 | 0 | 2,34 | 2,34 | 2,34 | 00:00:00 | | 2015-04-09 | 2,33 | 51.994.100 | 2,38 | 2,31 | 2,38 | 00:00:00 | | 2015-04-10 | 2,33 | 40.753.400 | 2,37 | 2,31 | 2,34 | 00:00:00 | | 2015-04-13 | 2,38 | 32.314.800 | 2,39 | 2,33 | 2,33 | 00:00:00 | | 2015-04-16 | 2,34 | 33.169.400 | 2,38 | 2,33 | 2,37 | 00:00:00 | | 2015-04-17 | 2,24 | 92.821.400 | 2,33 | 2,20 | 2,32 | 00:00:00 | | 2015-04-21 | 2,22 | 31.055.600 | 2,26 | 2,21 | 2,25 | 00:00:00 | | 2015-04-22 | 2,25 | 25.990.200 | 2,26 | 2,20 | 2,23 | 00:00:00 | | 2015-05-05 | 2,29 | 47.685.200 | 2,40 | 2,29 | 2,38 | 00:00:00 | | 2015-05-06 | 2,30 | 27.185.200 | 2,32 | 2,27 | 2,28 | 00:00:00 | | 2015-05-19 | 2,39 | 38.187.000 | 2,42 | 2,38 | 2,39 | 00:00:00 | | 2015-05-20 | 2,41 | 17.046.900 | 2,41 | 2,37 | 2,39 | 00:00:00 | | 2015-06-02 | 2,31 | 28.315.000 | 2,35 | 2,29 | 2,31 | 00:00:00 | | 2015-06-03 | 2,33 | 28.608.100 | 2,33 | 2,30 | 2,31 | 00:00:00 | | 2015-06-23 | 2,32 | 27.139.600 | 2,35 | 2,31 | 2,34 | 00:00:00 | | 2015-06-24 | 2,29 | 28.082.300 | 2,32 | 2,25 | 2,31 | 00:00:00 | | 2015-07-20 | 2,25 | 19.089.100 | 2,26 | 2,23 | 2,23 | 00:00:00 | | 2015-07-23 | 2,23 | 28.995.500 | 2,25 | 2,22 | 2,23 | 00:00:00 | | 2015-07-24 | 2,10 | 73.717.700 | 2,20 | 2,08 | 2,19 | 00:00:00 | | 2015-07-27 | 2,09 | 39.695.800 | 2,14 | 2,06 | 2,14 | 00:00:00 | | 2015-07-28 | 2,13 | 26.066.700 | 2,13 | 2,10 | 2,11 | 00:00:00 | | 2015-07-29 | 2,09 | 26.849.300 | 2,13 | 2,08 | 2,13 | 00:00:00 | | 2015-08-04 | 2,04 | 32.712.100 | 2,07 | 2,02 | 2,06 | 00:00:00 | | 2015-08-05 | 2,05 | 17.559.300 | 2,06 | 2,04 | 2,05 | 00:00:00 | | 2015-08-06 | 2,05 | 15.123.300 | 2,06 | 2,02 | 2,04 | 00:00:00 | | 2015-08-07 | 2,03 | 12.628.300 | 2,05 | 2,03 | 2,05 | 00:00:00 | | 2015-08-10 | 2,05 | 11.208.600 | 2,06 | 2,01 | 2,05 | 00:00:00 | | 2015-08-11 | 2,05 | 31.411.200 | 2,06 | 2,04 | 2,04 | 00:00:00 | | 2015-08-12 | 2,03 | 25.199.500 | 2,04 | 2,01 | 2,03 | 00:00:00 | | | << < 21 22 23 > >> |
|
