|
 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 | | 2016-07-04 | 1,19 | 26.028.700 | 1,21 | 1,17 | 1,21 | 00:00:00 | | 2016-07-07 | 1,09 | 30.939.800 | 1,12 | 1,08 | 1,10 | 00:00:00 | | 2016-07-08 | 1,15 | 36.730.800 | 1,17 | 1,09 | 1,09 | 00:00:00 | | 2016-07-21 | 1,29 | 32.833.300 | 1,32 | 1,27 | 1,29 | 00:00:00 | | 2016-07-22 | 1,19 | 93.585.000 | 1,30 | 1,17 | 1,30 | 00:00:00 | | 2016-08-04 | 1,14 | 21.220.300 | 1,16 | 1,13 | 1,13 | 00:00:00 | | 2016-08-05 | 1,17 | 22.595.000 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2016-08-18 | 1,18 | 13.176.500 | 1,20 | 1,16 | 1,19 | 00:00:00 | | 2016-08-19 | 1,16 | 13.867.500 | 1,18 | 1,14 | 1,17 | 00:00:00 | | 2016-09-06 | 1,21 | 21.313.500 | 1,25 | 1,21 | 1,25 | 00:00:00 | | 2016-09-07 | 1,22 | 17.616.000 | 1,22 | 1,20 | 1,22 | 00:00:00 | | 2016-09-19 | 1,15 | 16.244.600 | 1,17 | 1,14 | 1,16 | 00:00:00 | | 2016-09-22 | 1,18 | 17.532.500 | 1,20 | 1,17 | 1,18 | 00:00:00 | | 2016-09-23 | 1,13 | 33.738.700 | 1,18 | 1,13 | 1,17 | 00:00:00 | | 2016-09-26 | 1,12 | 25.714.000 | 1,13 | 1,10 | 1,13 | 00:00:00 | | 2016-10-04 | 1,14 | 14.023.000 | 1,15 | 1,12 | 1,14 | 00:00:00 | | 2016-10-05 | 1,16 | 20.649.800 | 1,16 | 1,13 | 1,13 | 00:00:00 | | 2016-10-06 | 1,17 | 24.231.500 | 1,18 | 1,15 | 1,16 | 00:00:00 | | 2016-10-07 | 1,14 | 35.655.700 | 1,17 | 1,12 | 1,16 | 00:00:00 | | 2016-10-27 | 1,27 | 17.568.800 | 1,27 | 1,23 | 1,25 | 00:00:00 | | 2016-10-28 | 1,22 | 32.962.500 | 1,28 | 1,20 | 1,28 | 00:00:00 | | 2016-11-08 | 1,23 | 23.645.400 | 1,24 | 1,19 | 1,22 | 00:00:00 | | 2016-11-09 | 1,25 | 31.121.500 | 1,25 | 1,16 | 1,16 | 00:00:00 | | 2016-11-14 | 1,31 | 23.270.300 | 1,33 | 1,30 | 1,32 | 00:00:00 | | 2016-11-17 | 1,28 | 28.302.900 | 1,29 | 1,26 | 1,27 | 00:00:00 | | 2016-11-18 | 1,27 | 28.990.900 | 1,29 | 1,25 | 1,29 | 00:00:00 | | 2016-11-22 | 1,20 | 252.377.500 | 1,24 | 1,18 | 1,23 | 00:00:00 | | 2016-11-23 | 1,20 | 31.882.700 | 1,21 | 1,18 | 1,21 | 00:00:00 | | 2017-01-02 | 1,34 | 7.790.100 | 1,34 | 1,32 | 1,33 | 00:00:00 | | 2017-01-23 | 1,30 | 19.581.200 | 1,33 | 1,30 | 1,32 | 00:00:00 | | 2017-01-31 | 1,39 | 50.793.200 | 1,43 | 1,39 | 1,40 | 00:00:00 | | 2017-02-01 | 1,41 | 27.402.600 | 1,42 | 1,39 | 1,41 | 00:00:00 | | 2017-02-02 | 1,44 | 39.630.600 | 1,44 | 1,40 | 1,41 | 00:00:00 | | 2017-02-03 | 1,46 | 32.475.600 | 1,46 | 1,43 | 1,44 | 00:00:00 | | 2017-02-07 | 1,45 | 38.645.900 | 1,46 | 1,40 | 1,42 | 00:00:00 | | 2017-02-08 | 1,45 | 38.628.300 | 1,48 | 1,42 | 1,46 | 00:00:00 | | 2017-02-20 | 1,47 | 13.209.400 | 1,48 | 1,46 | 1,47 | 00:00:00 | | 2017-02-23 | 1,41 | 31.016.000 | 1,45 | 1,41 | 1,44 | 00:00:00 | | 2017-02-24 | 1,39 | 28.135.300 | 1,42 | 1,37 | 1,41 | 00:00:00 | | 2017-03-07 | 1,52 | 15.860.600 | 1,52 | 1,50 | 1,52 | 00:00:00 | | 2017-03-08 | 1,55 | 38.577.000 | 1,56 | 1,52 | 1,52 | 00:00:00 | | 2017-03-09 | 1,58 | 42.579.000 | 1,61 | 1,55 | 1,55 | 00:00:00 | | 2017-03-10 | 1,62 | 35.393.900 | 1,63 | 1,59 | 1,59 | 00:00:00 | | 2017-03-20 | 1,67 | 49.145.300 | 1,69 | 1,67 | 1,68 | 00:00:00 | | 2017-03-30 | 1,71 | 23.329.500 | 1,72 | 1,69 | 1,72 | 00:00:00 | | 2017-03-31 | 1,72 | 19.338.400 | 1,72 | 1,69 | 1,70 | 00:00:00 | | 2017-04-04 | 1,64 | 40.952.800 | 1,68 | 1,62 | 1,65 | 00:00:00 | | 2017-04-05 | 1,65 | 36.086.800 | 1,68 | 1,63 | 1,63 | 00:00:00 | | 2017-04-10 | 1,65 | 22.763.000 | 1,68 | 1,65 | 1,67 | 00:00:00 | | 2017-04-11 | 1,64 | 40.972.200 | 1,65 | 1,63 | 1,64 | 00:00:00 | | 2017-04-12 | 1,61 | 56.910.800 | 1,66 | 1,61 | 1,64 | 00:00:00 | | 2017-04-24 | 1,76 | 61.439.800 | 1,80 | 1,74 | 1,76 | 00:00:00 | | 2017-04-25 | 1,77 | 35.170.600 | 1,79 | 1,74 | 1,76 | 00:00:00 | | 2017-04-26 | 1,79 | 35.427.800 | 1,80 | 1,76 | 1,79 | 00:00:00 | | 2017-04-27 | 1,77 | 18.479.900 | 1,79 | 1,76 | 1,79 | 00:00:00 | | 2017-04-28 | 1,77 | 36.330.400 | 1,78 | 1,71 | 1,75 | 00:00:00 | | 2017-05-01 | 1,77 | 0 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2017-05-11 | 1,83 | 25.256.100 | 1,87 | 1,83 | 1,86 | 00:00:00 | | 2017-05-12 | 1,84 | 19.539.500 | 1,86 | 1,83 | 1,83 | 00:00:00 | | | << < 21 22 23 > >> |
|
