|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-04-03 | 3,85 | 2.316.600 | 3,91 | 3,81 | 3,83 | 00:00:00 | | 2009-04-06 | 3,87 | 2.483.400 | 3,95 | 3,81 | 3,92 | 00:00:00 | | 2009-04-07 | 3,80 | 3.914.000 | 3,93 | 3,79 | 3,91 | 00:00:00 | | 2009-04-08 | 3,88 | 1.739.300 | 3,88 | 3,71 | 3,71 | 00:00:00 | | 2009-04-09 | 4,13 | 2.869.500 | 4,13 | 3,86 | 3,87 | 00:00:00 | | 2009-04-14 | 4,36 | 5.879.300 | 4,36 | 4,13 | 4,14 | 00:00:00 | | 2009-04-15 | 4,32 | 4.626.700 | 4,38 | 4,24 | 4,36 | 00:00:00 | | 2009-04-16 | 4,38 | 2.458.200 | 4,38 | 4,30 | 4,31 | 00:00:00 | | 2009-04-17 | 4,41 | 2.919.700 | 4,41 | 4,35 | 4,38 | 00:00:00 | | 2009-04-20 | 4,31 | 2.645.500 | 4,41 | 4,28 | 4,41 | 00:00:00 | | 2009-04-21 | 4,20 | 4.326.300 | 4,32 | 4,12 | 4,32 | 00:00:00 | | 2009-04-22 | 4,35 | 2.187.300 | 4,35 | 4,16 | 4,16 | 00:00:00 | | 2009-04-23 | 4,31 | 1.446.900 | 4,35 | 4,25 | 4,32 | 00:00:00 | | 2009-04-24 | 4,32 | 1.554.300 | 4,34 | 4,28 | 4,29 | 00:00:00 | | 2009-04-27 | 4,28 | 1.589.300 | 4,32 | 4,20 | 4,32 | 00:00:00 | | 2009-04-28 | 4,23 | 1.738.500 | 4,26 | 4,14 | 4,26 | 00:00:00 | | 2009-04-29 | 4,34 | 1.779.000 | 4,34 | 4,21 | 4,21 | 00:00:00 | | 2009-04-30 | 4,38 | 4.184.500 | 4,41 | 4,33 | 4,36 | 00:00:00 | | 2009-05-04 | 4,39 | 1.831.600 | 4,43 | 4,34 | 4,40 | 00:00:00 | | 2009-05-05 | 4,48 | 3.337.000 | 4,53 | 4,36 | 4,36 | 00:00:00 | | 2009-05-06 | 4,57 | 3.133.000 | 4,57 | 4,47 | 4,50 | 00:00:00 | | 2009-05-07 | 4,64 | 3.107.600 | 4,68 | 4,55 | 4,56 | 00:00:00 | | 2009-05-08 | 4,73 | 2.962.000 | 4,78 | 4,63 | 4,66 | 00:00:00 | | 2009-05-11 | 4,74 | 1.811.800 | 4,74 | 4,66 | 4,74 | 00:00:00 | | 2009-05-12 | 4,70 | 2.268.100 | 4,77 | 4,69 | 4,74 | 00:00:00 | | 2009-05-13 | 4,60 | 2.960.000 | 4,72 | 4,60 | 4,70 | 00:00:00 | | 2009-05-14 | 4,55 | 2.040.900 | 4,60 | 4,53 | 4,54 | 00:00:00 | | 2009-05-15 | 4,54 | 1.937.400 | 4,57 | 4,52 | 4,53 | 00:00:00 | | 2009-05-18 | 4,56 | 1.458.300 | 4,58 | 4,46 | 4,51 | 00:00:00 | | 2009-05-19 | 4,63 | 1.991.900 | 4,64 | 4,56 | 4,56 | 00:00:00 | | 2009-05-20 | 4,63 | 1.820.900 | 4,67 | 4,59 | 4,65 | 00:00:00 | | 2009-05-21 | 4,57 | 755.300 | 4,61 | 4,55 | 4,58 | 00:00:00 | | 2009-05-22 | 4,61 | 983.300 | 4,63 | 4,54 | 4,54 | 00:00:00 | | 2009-05-25 | 4,61 | 943.900 | 4,61 | 4,52 | 4,58 | 00:00:00 | | 2009-05-26 | 4,61 | 1.811.400 | 4,64 | 4,53 | 4,60 | 00:00:00 | | 2009-05-27 | 4,64 | 1.307.700 | 4,64 | 4,58 | 4,58 | 00:00:00 | | 2009-05-28 | 4,55 | 1.209.900 | 4,62 | 4,55 | 4,62 | 00:00:00 | | 2009-05-29 | 4,52 | 1.799.400 | 4,58 | 4,52 | 4,53 | 00:00:00 | | 2009-06-01 | 4,64 | 1.267.200 | 4,66 | 4,52 | 4,53 | 00:00:00 | | 2009-06-02 | 4,67 | 1.533.500 | 4,69 | 4,59 | 4,61 | 00:00:00 | | 2009-06-03 | 4,56 | 1.698.000 | 4,67 | 4,54 | 4,66 | 00:00:00 | | 2009-06-04 | 4,57 | 1.027.900 | 4,60 | 4,52 | 4,55 | 00:00:00 | | 2009-06-05 | 4,60 | 1.103.800 | 4,61 | 4,55 | 4,56 | 00:00:00 | | 2009-06-08 | 4,51 | 1.482.400 | 4,61 | 4,50 | 4,61 | 00:00:00 | | 2009-06-09 | 4,53 | 2.030.200 | 4,55 | 4,50 | 4,51 | 00:00:00 | | 2009-06-10 | 4,57 | 1.595.100 | 4,61 | 4,53 | 4,55 | 00:00:00 | | 2009-06-11 | 4,62 | 746.600 | 4,62 | 4,56 | 4,56 | 00:00:00 | | 2009-06-12 | 4,64 | 900.300 | 4,64 | 4,59 | 4,61 | 00:00:00 | | 2009-06-15 | 4,51 | 1.979.200 | 4,64 | 4,51 | 4,64 | 00:00:00 | | 2009-06-16 | 4,49 | 2.075.400 | 4,53 | 4,49 | 4,50 | 00:00:00 | | 2009-06-17 | 4,36 | 2.772.000 | 4,49 | 4,33 | 4,49 | 00:00:00 | | 2009-06-18 | 4,36 | 2.093.800 | 4,39 | 4,30 | 4,36 | 00:00:00 | | 2009-06-19 | 4,37 | 2.983.000 | 4,39 | 4,34 | 4,34 | 00:00:00 | | 2009-06-22 | 4,27 | 2.431.400 | 4,38 | 4,22 | 4,36 | 00:00:00 | | 2009-06-23 | 4,27 | 1.944.600 | 4,28 | 4,22 | 4,28 | 00:00:00 | | 2009-06-24 | 4,36 | 1.896.200 | 4,36 | 4,24 | 4,26 | 00:00:00 | | 2009-06-25 | 4,37 | 1.877.400 | 4,38 | 4,27 | 4,34 | 00:00:00 | | 2009-06-26 | 4,38 | 2.211.700 | 4,41 | 4,33 | 4,36 | 00:00:00 | | 2009-06-29 | 4,43 | 2.349.300 | 4,44 | 4,37 | 4,37 | 00:00:00 | | 2009-06-30 | 4,45 | 2.801.900 | 4,47 | 4,41 | 4,43 | 00:00:00 | | 2009-07-01 | 4,47 | 1.902.700 | 4,49 | 4,42 | 4,44 | 00:00:00 | | 2009-07-02 | 4,38 | 1.895.200 | 4,47 | 4,35 | 4,45 | 00:00:00 | | 2009-07-03 | 4,38 | 1.570.600 | 4,39 | 4,36 | 4,37 | 00:00:00 | | 2009-07-06 | 4,29 | 2.214.200 | 4,38 | 4,26 | 4,36 | 00:00:00 | | 2009-07-07 | 4,29 | 2.299.100 | 4,32 | 4,28 | 4,29 | 00:00:00 | | 2009-07-08 | 4,20 | 2.049.300 | 4,30 | 4,20 | 4,28 | 00:00:00 | | 2009-07-09 | 4,22 | 1.998.200 | 4,26 | 4,19 | 4,21 | 00:00:00 | | 2009-07-10 | 4,17 | 2.173.900 | 4,22 | 4,15 | 4,19 | 00:00:00 | | 2009-07-13 | 4,24 | 1.668.600 | 4,26 | 4,10 | 4,14 | 00:00:00 | | 2009-07-14 | 4,28 | 1.991.300 | 4,32 | 4,22 | 4,24 | 00:00:00 | | 2009-07-15 | 4,39 | 2.283.300 | 4,39 | 4,28 | 4,28 | 00:00:00 | | 2009-07-16 | 4,45 | 3.609.400 | 4,45 | 4,35 | 4,38 | 00:00:00 | | 2009-07-17 | 4,45 | 2.199.000 | 4,50 | 4,43 | 4,46 | 00:00:00 | | 2009-07-20 | 4,46 | 1.062.800 | 4,48 | 4,45 | 4,47 | 00:00:00 | | 2009-07-21 | 4,47 | 1.609.800 | 4,49 | 4,45 | 4,47 | 00:00:00 | | 2009-07-22 | 4,48 | 1.219.700 | 4,48 | 4,43 | 4,48 | 00:00:00 | | 2009-07-23 | 4,53 | 2.665.200 | 4,54 | 4,45 | 4,49 | 00:00:00 | | 2009-07-24 | 4,55 | 1.586.500 | 4,57 | 4,51 | 4,54 | 00:00:00 | | 2009-07-27 | 4,59 | 1.669.600 | 4,59 | 4,51 | 4,55 | 00:00:00 | | 2009-07-28 | 4,57 | 2.322.600 | 4,61 | 4,57 | 4,58 | 00:00:00 | | 2009-07-29 | 4,60 | 2.039.000 | 4,63 | 4,56 | 4,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
