|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-12-05 | 5,13 | 1.991.200 | 5,30 | 5,10 | 5,27 | 00:00:00 | | 2008-12-08 | 5,37 | 1.877.500 | 5,37 | 5,19 | 5,29 | 00:00:00 | | 2008-12-09 | 5,33 | 2.079.300 | 5,37 | 5,23 | 5,34 | 00:00:00 | | 2008-12-10 | 5,35 | 1.932.900 | 5,37 | 5,25 | 5,32 | 00:00:00 | | 2008-12-11 | 5,30 | 5.196.800 | 5,35 | 5,28 | 5,35 | 00:00:00 | | 2008-12-12 | 5,18 | 2.708.100 | 5,27 | 5,11 | 5,27 | 00:00:00 | | 2008-12-15 | 5,13 | 1.868.500 | 5,18 | 5,07 | 5,15 | 00:00:00 | | 2008-12-16 | 5,24 | 3.295.800 | 5,24 | 5,11 | 5,15 | 00:00:00 | | 2008-12-17 | 5,23 | 3.154.100 | 5,29 | 5,12 | 5,28 | 00:00:00 | | 2008-12-18 | 5,19 | 3.420.900 | 5,26 | 5,16 | 5,26 | 00:00:00 | | 2008-12-19 | 5,13 | 3.702.200 | 5,19 | 5,05 | 5,15 | 00:00:00 | | 2008-12-22 | 4,98 | 1.933.200 | 5,14 | 4,97 | 5,14 | 00:00:00 | | 2008-12-23 | 4,98 | 1.667.500 | 5,00 | 4,95 | 4,97 | 00:00:00 | | 2008-12-29 | 4,85 | 1.829.800 | 4,98 | 4,81 | 4,98 | 00:00:00 | | 2008-12-30 | 4,85 | 2.881.100 | 4,90 | 4,82 | 4,87 | 00:00:00 | | 2009-01-02 | 4,99 | 2.056.500 | 4,99 | 4,85 | 4,85 | 00:00:00 | | 2009-01-05 | 5,07 | 3.925.500 | 5,07 | 4,98 | 5,00 | 00:00:00 | | 2009-01-06 | 5,12 | 931.500 | 5,13 | 5,05 | 5,09 | 00:00:00 | | 2009-01-07 | 5,12 | 2.628.700 | 5,16 | 5,04 | 5,15 | 00:00:00 | | 2009-01-08 | 5,18 | 2.325.400 | 5,18 | 5,07 | 5,14 | 00:00:00 | | 2009-01-09 | 5,13 | 1.679.000 | 5,20 | 5,13 | 5,18 | 00:00:00 | | 2009-01-12 | 5,08 | 1.545.900 | 5,15 | 5,04 | 5,13 | 00:00:00 | | 2009-01-13 | 4,91 | 1.876.400 | 5,05 | 4,89 | 5,03 | 00:00:00 | | 2009-01-14 | 4,70 | 4.442.200 | 4,95 | 4,64 | 4,95 | 00:00:00 | | 2009-01-15 | 4,61 | 3.325.600 | 4,73 | 4,59 | 4,70 | 00:00:00 | | 2009-01-16 | 4,62 | 2.270.600 | 4,71 | 4,61 | 4,64 | 00:00:00 | | 2009-01-19 | 4,37 | 3.268.000 | 4,68 | 4,34 | 4,68 | 00:00:00 | | 2009-01-20 | 4,18 | 5.452.100 | 4,35 | 4,15 | 4,35 | 00:00:00 | | 2009-01-21 | 4,15 | 6.201.400 | 4,22 | 4,01 | 4,15 | 00:00:00 | | 2009-01-22 | 4,11 | 2.520.700 | 4,25 | 4,07 | 4,21 | 00:00:00 | | 2009-01-23 | 4,01 | 3.664.200 | 4,13 | 3,99 | 4,11 | 00:00:00 | | 2009-01-26 | 4,08 | 3.590.100 | 4,14 | 3,98 | 3,98 | 00:00:00 | | 2009-01-27 | 4,08 | 3.074.200 | 4,09 | 3,98 | 4,08 | 00:00:00 | | 2009-01-28 | 4,16 | 3.893.800 | 4,18 | 4,07 | 4,11 | 00:00:00 | | 2009-01-29 | 3,92 | 5.469.600 | 4,18 | 3,90 | 4,15 | 00:00:00 | | 2009-01-30 | 3,92 | 5.005.000 | 3,95 | 3,82 | 3,90 | 00:00:00 | | 2009-02-02 | 3,85 | 2.959.100 | 3,91 | 3,77 | 3,91 | 00:00:00 | | 2009-02-03 | 3,92 | 3.620.600 | 3,92 | 3,82 | 3,88 | 00:00:00 | | 2009-02-04 | 3,94 | 2.171.400 | 3,95 | 3,88 | 3,95 | 00:00:00 | | 2009-02-05 | 3,86 | 2.935.400 | 3,92 | 3,81 | 3,92 | 00:00:00 | | 2009-02-06 | 3,93 | 2.618.200 | 3,93 | 3,79 | 3,88 | 00:00:00 | | 2009-02-09 | 3,95 | 3.041.100 | 3,95 | 3,89 | 3,89 | 00:00:00 | | 2009-02-10 | 3,95 | 3.147.900 | 3,98 | 3,89 | 3,94 | 00:00:00 | | 2009-02-11 | 3,93 | 1.613.500 | 3,93 | 3,85 | 3,91 | 00:00:00 | | 2009-02-12 | 3,86 | 1.737.500 | 3,92 | 3,82 | 3,90 | 00:00:00 | | 2009-02-13 | 3,87 | 2.482.000 | 3,96 | 3,86 | 3,88 | 00:00:00 | | 2009-02-16 | 3,73 | 1.503.800 | 3,90 | 3,73 | 3,90 | 00:00:00 | | 2009-02-17 | 3,55 | 4.719.800 | 3,72 | 3,50 | 3,70 | 00:00:00 | | 2009-02-18 | 3,55 | 2.815.900 | 3,57 | 3,50 | 3,55 | 00:00:00 | | 2009-02-19 | 3,53 | 2.354.800 | 3,59 | 3,51 | 3,55 | 00:00:00 | | 2009-02-20 | 3,31 | 4.585.300 | 3,47 | 3,28 | 3,47 | 00:00:00 | | 2009-02-23 | 3,24 | 2.862.900 | 3,36 | 3,20 | 3,34 | 00:00:00 | | 2009-02-24 | 3,18 | 3.500.100 | 3,20 | 3,14 | 3,15 | 00:00:00 | | 2009-02-25 | 3,18 | 3.015.600 | 3,21 | 3,11 | 3,19 | 00:00:00 | | 2009-02-26 | 3,29 | 2.714.700 | 3,29 | 3,14 | 3,14 | 00:00:00 | | 2009-02-27 | 3,28 | 2.359.000 | 3,29 | 3,17 | 3,26 | 00:00:00 | | 2009-03-02 | 3,09 | 2.528.100 | 3,22 | 3,07 | 3,21 | 00:00:00 | | 2009-03-03 | 3,09 | 2.365.600 | 3,12 | 3,03 | 3,08 | 00:00:00 | | 2009-03-04 | 3,08 | 2.144.900 | 3,12 | 3,05 | 3,08 | 00:00:00 | | 2009-03-05 | 3,00 | 4.569.300 | 3,06 | 2,99 | 3,06 | 00:00:00 | | 2009-03-06 | 2,97 | 4.155.000 | 3,01 | 2,94 | 3,00 | 00:00:00 | | 2009-03-09 | 3,02 | 3.172.000 | 3,02 | 2,95 | 2,98 | 00:00:00 | | 2009-03-10 | 3,27 | 5.110.900 | 3,27 | 2,99 | 2,99 | 00:00:00 | | 2009-03-11 | 3,40 | 3.061.200 | 3,40 | 3,26 | 3,29 | 00:00:00 | | 2009-03-12 | 3,49 | 3.134.700 | 3,49 | 3,29 | 3,38 | 00:00:00 | | 2009-03-13 | 3,50 | 2.319.100 | 3,55 | 3,47 | 3,52 | 00:00:00 | | 2009-03-16 | 3,54 | 2.547.100 | 3,54 | 3,43 | 3,53 | 00:00:00 | | 2009-03-17 | 3,50 | 2.475.400 | 3,54 | 3,45 | 3,53 | 00:00:00 | | 2009-03-18 | 3,58 | 2.534.500 | 3,58 | 3,51 | 3,53 | 00:00:00 | | 2009-03-19 | 3,64 | 1.708.800 | 3,72 | 3,58 | 3,60 | 00:00:00 | | 2009-03-20 | 3,64 | 3.339.600 | 3,65 | 3,55 | 3,63 | 00:00:00 | | 2009-03-23 | 3,80 | 2.681.300 | 3,80 | 3,67 | 3,67 | 00:00:00 | | 2009-03-24 | 3,87 | 2.027.000 | 3,88 | 3,76 | 3,85 | 00:00:00 | | 2009-03-25 | 3,89 | 1.661.300 | 3,91 | 3,84 | 3,86 | 00:00:00 | | 2009-03-26 | 3,95 | 1.190.700 | 3,95 | 3,87 | 3,91 | 00:00:00 | | 2009-03-27 | 3,92 | 1.341.200 | 3,98 | 3,91 | 3,97 | 00:00:00 | | 2009-03-30 | 3,73 | 2.990.400 | 3,84 | 3,71 | 3,84 | 00:00:00 | | 2009-03-31 | 3,78 | 2.745.000 | 3,78 | 3,72 | 3,72 | 00:00:00 | | 2009-04-01 | 3,79 | 3.369.300 | 3,79 | 3,66 | 3,77 | 00:00:00 | | 2009-04-02 | 3,84 | 3.784.900 | 3,84 | 3,71 | 3,79 | 00:00:00 | | 2009-04-03 | 3,85 | 2.316.600 | 3,91 | 3,81 | 3,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
