|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-29 | 4,60 | 2.039.000 | 4,63 | 4,56 | 4,57 | 00:00:00 | | 2009-07-30 | 4,66 | 2.552.100 | 4,67 | 4,58 | 4,61 | 00:00:00 | | 2009-07-31 | 4,68 | 1.740.900 | 4,68 | 4,64 | 4,66 | 00:00:00 | | 2009-08-03 | 4,72 | 2.145.700 | 4,72 | 4,67 | 4,68 | 00:00:00 | | 2009-08-04 | 4,74 | 1.710.600 | 4,74 | 4,67 | 4,72 | 00:00:00 | | 2009-08-05 | 4,72 | 2.059.900 | 4,77 | 4,70 | 4,75 | 00:00:00 | | 2009-08-06 | 4,79 | 2.131.600 | 4,80 | 4,72 | 4,72 | 00:00:00 | | 2009-08-07 | 4,86 | 2.272.800 | 4,89 | 4,77 | 4,78 | 00:00:00 | | 2009-08-10 | 4,88 | 1.293.900 | 4,89 | 4,84 | 4,86 | 00:00:00 | | 2009-08-11 | 4,86 | 2.101.800 | 4,99 | 4,84 | 4,90 | 00:00:00 | | 2009-08-12 | 4,91 | 1.634.300 | 4,91 | 4,82 | 4,84 | 00:00:00 | | 2009-08-13 | 5,03 | 3.470.600 | 5,03 | 4,89 | 4,89 | 00:00:00 | | 2009-08-14 | 5,04 | 3.021.100 | 5,09 | 5,00 | 5,03 | 00:00:00 | | 2009-08-17 | 4,86 | 1.537.800 | 5,05 | 4,84 | 5,05 | 00:00:00 | | 2009-08-18 | 4,88 | 1.045.400 | 4,91 | 4,86 | 4,86 | 00:00:00 | | 2009-08-19 | 4,93 | 1.586.000 | 4,93 | 4,79 | 4,86 | 00:00:00 | | 2009-08-20 | 4,99 | 1.628.700 | 5,01 | 4,92 | 4,94 | 00:00:00 | | 2009-08-21 | 5,08 | 2.358.000 | 5,08 | 4,97 | 4,99 | 00:00:00 | | 2009-08-24 | 5,14 | 1.587.200 | 5,15 | 5,07 | 5,09 | 00:00:00 | | 2009-08-25 | 5,20 | 1.709.800 | 5,20 | 5,11 | 5,15 | 00:00:00 | | 2009-08-26 | 5,21 | 1.761.700 | 5,22 | 5,16 | 5,20 | 00:00:00 | | 2009-08-27 | 5,21 | 1.732.600 | 5,24 | 5,16 | 5,19 | 00:00:00 | | 2009-08-28 | 5,29 | 2.427.600 | 5,30 | 5,22 | 5,27 | 00:00:00 | | 2009-08-31 | 5,26 | 1.906.600 | 5,30 | 5,24 | 5,29 | 00:00:00 | | 2009-09-01 | 5,07 | 2.632.100 | 5,22 | 5,07 | 5,21 | 00:00:00 | | 2009-09-02 | 4,89 | 4.474.400 | 5,00 | 4,82 | 4,98 | 00:00:00 | | 2009-09-03 | 4,93 | 1.964.700 | 4,93 | 4,85 | 4,89 | 00:00:00 | | 2009-09-04 | 4,98 | 1.796.300 | 5,01 | 4,93 | 4,93 | 00:00:00 | | 2009-09-07 | 5,09 | 1.618.100 | 5,09 | 5,01 | 5,01 | 00:00:00 | | 2009-09-08 | 5,02 | 1.734.200 | 5,10 | 5,01 | 5,09 | 00:00:00 | | 2009-09-09 | 5,02 | 2.542.700 | 5,07 | 5,00 | 5,01 | 00:00:00 | | 2009-09-10 | 4,89 | 2.458.000 | 5,05 | 4,86 | 5,03 | 00:00:00 | | 2009-09-11 | 4,91 | 1.487.400 | 4,98 | 4,89 | 4,89 | 00:00:00 | | 2009-09-14 | 4,87 | 2.125.900 | 4,90 | 4,82 | 4,87 | 00:00:00 | | 2009-09-15 | 4,90 | 2.478.500 | 4,95 | 4,85 | 4,88 | 00:00:00 | | 2009-09-16 | 4,99 | 2.820.900 | 5,01 | 4,91 | 4,91 | 00:00:00 | | 2009-09-17 | 4,98 | 1.556.600 | 5,01 | 4,96 | 5,01 | 00:00:00 | | 2009-09-18 | 5,00 | 2.994.100 | 5,01 | 4,96 | 4,97 | 00:00:00 | | 2009-09-21 | 4,95 | 2.008.900 | 4,99 | 4,90 | 4,99 | 00:00:00 | | 2009-09-22 | 4,98 | 1.603.000 | 5,01 | 4,95 | 4,95 | 00:00:00 | | 2009-09-23 | 4,99 | 1.041.900 | 5,01 | 4,97 | 4,97 | 00:00:00 | | 2009-09-24 | 4,92 | 3.806.600 | 5,01 | 4,90 | 4,99 | 00:00:00 | | 2009-09-25 | 4,86 | 2.227.200 | 4,93 | 4,85 | 4,93 | 00:00:00 | | 2009-09-28 | 4,99 | 1.751.700 | 4,99 | 4,86 | 4,88 | 00:00:00 | | 2009-09-29 | 4,97 | 1.378.500 | 5,01 | 4,96 | 5,01 | 00:00:00 | | 2009-09-30 | 5,05 | 3.995.900 | 5,08 | 4,99 | 5,00 | 00:00:00 | | 2009-10-01 | 5,07 | 4.671.700 | 5,11 | 5,05 | 5,07 | 00:00:00 | | 2009-10-02 | 4,97 | 4.402.600 | 5,04 | 4,96 | 5,02 | 00:00:00 | | 2009-10-05 | 4,97 | 4.131.500 | 4,97 | 4,89 | 4,94 | 00:00:00 | | 2009-10-06 | 5,01 | 3.675.700 | 5,03 | 4,97 | 4,99 | 00:00:00 | | 2009-10-07 | 4,91 | 4.066.600 | 5,01 | 4,87 | 5,00 | 00:00:00 | | 2009-10-08 | 4,93 | 1.664.200 | 4,98 | 4,91 | 4,94 | 00:00:00 | | 2009-10-09 | 4,93 | 2.779.100 | 4,97 | 4,91 | 4,93 | 00:00:00 | | 2009-10-12 | 4,97 | 1.283.000 | 4,99 | 4,93 | 4,93 | 00:00:00 | | 2009-10-13 | 4,89 | 2.120.400 | 4,98 | 4,86 | 4,95 | 00:00:00 | | 2009-10-14 | 4,97 | 2.862.900 | 4,98 | 4,89 | 4,91 | 00:00:00 | | 2009-10-15 | 4,95 | 2.123.700 | 4,99 | 4,91 | 4,95 | 00:00:00 | | 2009-10-16 | 4,93 | 4.615.600 | 4,98 | 4,89 | 4,97 | 00:00:00 | | 2009-10-19 | 4,95 | 2.654.000 | 4,99 | 4,92 | 4,92 | 00:00:00 | | 2009-10-20 | 4,93 | 2.140.400 | 4,97 | 4,88 | 4,95 | 00:00:00 | | 2009-10-21 | 4,86 | 5.015.200 | 4,93 | 4,75 | 4,88 | 00:00:00 | | 2009-10-22 | 4,84 | 5.420.700 | 4,86 | 4,76 | 4,85 | 00:00:00 | | 2009-10-23 | 4,82 | 3.610.600 | 4,87 | 4,80 | 4,85 | 00:00:00 | | 2009-10-26 | 4,74 | 3.515.400 | 4,83 | 4,71 | 4,82 | 00:00:00 | | 2009-10-27 | 4,72 | 4.048.000 | 4,77 | 4,65 | 4,72 | 00:00:00 | | 2009-10-28 | 4,63 | 3.388.300 | 4,70 | 4,55 | 4,70 | 00:00:00 | | 2009-10-29 | 4,68 | 2.935.200 | 4,69 | 4,59 | 4,61 | 00:00:00 | | 2009-10-30 | 4,59 | 3.573.700 | 4,72 | 4,55 | 4,68 | 00:00:00 | | 2009-11-02 | 4,61 | 2.086.200 | 4,61 | 4,53 | 4,57 | 00:00:00 | | 2009-11-03 | 4,53 | 2.409.400 | 4,59 | 4,50 | 4,58 | 00:00:00 | | 2009-11-04 | 4,55 | 2.562.100 | 4,59 | 4,53 | 4,54 | 00:00:00 | | 2009-11-05 | 4,59 | 2.923.600 | 4,60 | 4,47 | 4,55 | 00:00:00 | | 2009-11-06 | 4,61 | 2.419.400 | 4,64 | 4,53 | 4,57 | 00:00:00 | | 2009-11-09 | 4,68 | 2.232.100 | 4,69 | 4,62 | 4,62 | 00:00:00 | | 2009-11-10 | 4,66 | 3.202.700 | 4,73 | 4,66 | 4,67 | 00:00:00 | | 2009-11-11 | 4,41 | 20.200.200 | 4,47 | 4,36 | 4,41 | 00:00:00 | | 2009-11-13 | 4,43 | 5.678.800 | 4,46 | 4,41 | 4,42 | 00:00:00 | | 2009-11-16 | 4,47 | 3.190.300 | 4,49 | 4,45 | 4,47 | 00:00:00 | | 2009-11-17 | 4,43 | 2.896.500 | 4,48 | 4,43 | 4,48 | 00:00:00 | | 2009-11-18 | 4,45 | 2.087.600 | 4,46 | 4,43 | 4,43 | 00:00:00 | | 2009-11-19 | 4,39 | 3.278.600 | 4,47 | 4,38 | 4,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
