|
 BANCO SABADELL - [Ticker: SAB.MC] |     | | Última Transacción | 1,479 | Hora de Cotización | 2012-05-23 - 16:38 | | Variación | -0,028 (-1.86%) | Rango 52 Semanas | [1,480 - 2,793] | | Máximo | 1,507 | Mínimo | 1,475 | | Volumen | 6.642.501 | Volumen Medio (3m) | 10.290.480 | | Demanda / Oferta | 1,470 x 6 - 800,000 x 2 | Yield | 3,32 | | Cierre Anterior | 10,000 | PER | 31,93% | | Apertura | 1,495 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-11-19 | 4,39 | 3.278.600 | 4,47 | 4,38 | 4,46 | 00:00:00 | | 2009-11-20 | 4,38 | 3.112.500 | 4,43 | 4,36 | 4,40 | 00:00:00 | | 2009-11-23 | 4,40 | 2.526.300 | 4,43 | 4,37 | 4,40 | 00:00:00 | | 2009-11-24 | 4,41 | 3.303.100 | 4,41 | 4,34 | 4,36 | 00:00:00 | | 2009-11-25 | 4,38 | 2.985.600 | 4,43 | 4,38 | 4,41 | 00:00:00 | | 2009-11-26 | 4,26 | 4.085.100 | 4,38 | 4,22 | 4,38 | 00:00:00 | | 2009-11-27 | 4,31 | 3.981.200 | 4,32 | 4,17 | 4,20 | 00:00:00 | | 2009-11-30 | 4,24 | 2.593.700 | 4,34 | 4,21 | 4,32 | 00:00:00 | | 2009-12-01 | 4,27 | 2.870.000 | 4,32 | 4,24 | 4,26 | 00:00:00 | | 2009-12-02 | 4,25 | 2.923.600 | 4,29 | 4,22 | 4,28 | 00:00:00 | | 2009-12-04 | 4,24 | 3.894.300 | 4,27 | 4,22 | 4,24 | 00:00:00 | | 2009-12-07 | 4,24 | 2.637.400 | 4,25 | 4,22 | 4,25 | 00:00:00 | | 2009-12-09 | 4,04 | 6.074.500 | 4,16 | 4,01 | 4,16 | 00:00:00 | | 2009-12-11 | 4,03 | 3.023.900 | 4,08 | 4,02 | 4,06 | 00:00:00 | | 2009-12-14 | 4,02 | 3.086.300 | 4,07 | 4,01 | 4,05 | 00:00:00 | | 2009-12-15 | 3,96 | 3.335.800 | 4,00 | 3,92 | 4,00 | 00:00:00 | | 2009-12-16 | 3,98 | 3.343.000 | 4,00 | 3,95 | 3,95 | 00:00:00 | | 2009-12-17 | 3,93 | 2.945.500 | 3,98 | 3,91 | 3,97 | 00:00:00 | | 2009-12-18 | 3,89 | 5.554.300 | 3,95 | 3,88 | 3,95 | 00:00:00 | | 2009-12-21 | 3,89 | 2.830.100 | 3,92 | 3,88 | 3,90 | 00:00:00 | | 2009-12-22 | 3,90 | 2.511.000 | 3,91 | 3,88 | 3,90 | 00:00:00 | | 2009-12-23 | 3,92 | 2.217.000 | 3,94 | 3,89 | 3,90 | 00:00:00 | | 2009-12-28 | 3,93 | 1.080.500 | 3,95 | 3,92 | 3,94 | 00:00:00 | | 2009-12-29 | 3,91 | 1.908.400 | 3,94 | 3,90 | 3,93 | 00:00:00 | | 2009-12-30 | 3,88 | 3.188.700 | 3,92 | 3,88 | 3,92 | 00:00:00 | | 2010-01-04 | 3,96 | 2.901.600 | 3,96 | 3,88 | 3,90 | 00:00:00 | | 2010-01-05 | 4,02 | 5.304.200 | 4,08 | 3,96 | 3,99 | 00:00:00 | | 2010-01-06 | 4,10 | 4.201.600 | 4,10 | 4,00 | 4,03 | 00:00:00 | | 2010-01-07 | 4,10 | 4.378.500 | 4,13 | 4,07 | 4,10 | 00:00:00 | | 2010-01-08 | 4,13 | 4.090.700 | 4,16 | 4,11 | 4,12 | 00:00:00 | | 2010-01-11 | 4,15 | 3.621.100 | 4,22 | 4,14 | 4,17 | 00:00:00 | | 2010-01-12 | 4,16 | 3.021.500 | 4,20 | 4,13 | 4,16 | 00:00:00 | | 2010-01-13 | 4,17 | 4.225.600 | 4,20 | 4,15 | 4,15 | 00:00:00 | | 2010-01-14 | 4,17 | 2.506.100 | 4,19 | 4,15 | 4,18 | 00:00:00 | | 2010-01-15 | 4,08 | 7.383.300 | 4,19 | 4,05 | 4,19 | 00:00:00 | | 2010-01-18 | 4,07 | 2.008.200 | 4,09 | 4,06 | 4,08 | 00:00:00 | | 2010-01-19 | 4,06 | 5.161.500 | 4,07 | 4,00 | 4,06 | 00:00:00 | | 2010-01-20 | 3,95 | 5.957.100 | 4,08 | 3,94 | 4,07 | 00:00:00 | | 2010-01-21 | 3,85 | 6.745.000 | 3,99 | 3,85 | 3,99 | 00:00:00 | | 2010-01-22 | 3,89 | 6.833.600 | 3,89 | 3,79 | 3,86 | 00:00:00 | | 2010-01-25 | 3,86 | 3.558.500 | 3,91 | 3,84 | 3,87 | 00:00:00 | | 2010-01-26 | 3,90 | 5.875.800 | 3,90 | 3,85 | 3,86 | 00:00:00 | | 2010-01-27 | 3,91 | 5.441.100 | 3,94 | 3,85 | 3,90 | 00:00:00 | | 2010-01-28 | 3,85 | 6.143.700 | 3,95 | 3,82 | 3,93 | 00:00:00 | | 2010-01-29 | 3,86 | 3.499.300 | 3,88 | 3,84 | 3,86 | 00:00:00 | | 2010-02-01 | 3,83 | 4.791.700 | 3,87 | 3,80 | 3,85 | 00:00:00 | | 2010-02-02 | 3,83 | 3.764.300 | 3,86 | 3,81 | 3,81 | 00:00:00 | | 2010-02-04 | 3,52 | 7.170.600 | 3,75 | 3,50 | 3,74 | 00:00:00 | | 2010-02-05 | 3,46 | 7.671.600 | 3,56 | 3,42 | 3,50 | 00:00:00 | | 2010-02-08 | 3,49 | 5.580.900 | 3,51 | 3,40 | 3,45 | 00:00:00 | | 2010-02-09 | 3,48 | 5.965.000 | 3,56 | 3,44 | 3,47 | 00:00:00 | | 2010-02-10 | 3,57 | 4.233.400 | 3,57 | 3,50 | 3,51 | 00:00:00 | | 2010-02-11 | 3,51 | 4.875.000 | 3,59 | 3,47 | 3,59 | 00:00:00 | | 2010-02-12 | 3,49 | 3.474.700 | 3,54 | 3,47 | 3,54 | 00:00:00 | | 2010-02-15 | 3,51 | 1.982.100 | 3,55 | 3,49 | 3,51 | 00:00:00 | | 2010-02-16 | 3,54 | 3.035.700 | 3,56 | 3,50 | 3,53 | 00:00:00 | | 2010-02-17 | 3,55 | 6.013.600 | 3,57 | 3,53 | 3,56 | 00:00:00 | | 2010-02-18 | 3,57 | 6.092.900 | 3,57 | 3,52 | 3,53 | 00:00:00 | | 2010-02-19 | 3,60 | 8.131.200 | 3,61 | 3,55 | 3,57 | 00:00:00 | | 2010-02-22 | 3,62 | 4.153.200 | 3,62 | 3,55 | 3,62 | 00:00:00 | | 2010-02-23 | 3,55 | 4.229.200 | 3,66 | 3,53 | 3,62 | 00:00:00 | | 2010-02-24 | 3,56 | 5.280.600 | 3,59 | 3,50 | 3,57 | 00:00:00 | | 2010-02-25 | 3,54 | 7.042.300 | 3,61 | 3,53 | 3,57 | 00:00:00 | | 2010-02-26 | 3,55 | 9.638.900 | 3,59 | 3,50 | 3,58 | 00:00:00 | | 2010-03-01 | 3,57 | 5.334.900 | 3,60 | 3,55 | 3,58 | 00:00:00 | | 2010-03-02 | 3,64 | 5.849.300 | 3,64 | 3,55 | 3,59 | 00:00:00 | | 2010-03-03 | 3,75 | 5.909.900 | 3,75 | 3,63 | 3,65 | 00:00:00 | | 2010-03-04 | 3,85 | 7.733.400 | 3,88 | 3,74 | 3,76 | 00:00:00 | | 2010-03-05 | 3,93 | 5.137.200 | 3,95 | 3,85 | 3,88 | 00:00:00 | | 2010-03-08 | 4,06 | 13.637.800 | 4,18 | 4,00 | 4,00 | 00:00:00 | | 2010-03-09 | 4,06 | 8.494.800 | 4,10 | 4,03 | 4,09 | 00:00:00 | | 2010-03-10 | 4,18 | 5.956.300 | 4,19 | 4,06 | 4,08 | 00:00:00 | | 2010-03-11 | 4,18 | 6.832.000 | 4,22 | 4,15 | 4,18 | 00:00:00 | | 2010-03-12 | 4,27 | 7.115.500 | 4,32 | 4,19 | 4,20 | 00:00:00 | | 2010-03-15 | 4,29 | 6.997.600 | 4,31 | 4,26 | 4,28 | 00:00:00 | | 2010-03-16 | 4,35 | 8.212.500 | 4,35 | 4,28 | 4,30 | 00:00:00 | | 2010-03-17 | 4,37 | 7.106.400 | 4,40 | 4,34 | 4,35 | 00:00:00 | | 2010-03-18 | 4,32 | 14.010.300 | 4,37 | 4,28 | 4,37 | 00:00:00 | | 2010-03-19 | 4,32 | 38.922.300 | 4,38 | 4,27 | 4,34 | 00:00:00 | | 2010-03-22 | 4,21 | 13.002.100 | 4,32 | 4,13 | 4,32 | 00:00:00 | | 2010-03-23 | 4,23 | 9.678.000 | 4,24 | 4,17 | 4,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
