Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.197,04 -180,06 (-0,30%)
Banco de Sabadell, S.A. (BNDSF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:48PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1,9614 | 1,9614 | 1,9600 | 1,9600 | 1,9600 | 8233 |
| 02 may 2024 | 2,0800 | 2,0800 | 2,0500 | 2,0700 | 2,0700 | 3033 |
| 01 may 2024 | 2,3100 | 2,3100 | 2,0750 | 2,0750 | 2,0750 | 602 |
| 30 abr 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 2535 |
| 29 abr 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 158 |
| 26 abr 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 2057 |
| 25 abr 2024 | 1,7611 | 1,7611 | 1,7600 | 1,7600 | 1,7600 | 2670 |
| 24 abr 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 23 abr 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 22 abr 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 19 abr 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 2498 |
| 18 abr 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 17 abr 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 16 abr 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 16 abr 2024 | 0.03 Dividendo | |||||
| 15 abr 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4600 | 1397 |
| 12 abr 2024 | 1,5900 | 1,6000 | 1,5900 | 1,6000 | 1,5678 | 374 |
| 11 abr 2024 | 1,6180 | 1,6180 | 1,6180 | 1,6180 | 1,5854 | - |
| 10 abr 2024 | 1,6180 | 1,6180 | 1,6180 | 1,6180 | 1,5854 | 14.445 |
| 09 abr 2024 | 1,6280 | 1,6280 | 1,6000 | 1,6000 | 1,5678 | 9588 |
| 08 abr 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7050 | - |
| 05 abr 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7050 | - |
| 04 abr 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7050 | 912 |
| 03 abr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5972 | 1020 |
| 02 abr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,4894 | 4444 |
| 01 abr 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5286 | 874 |
| 28 mar 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5874 | 2252 |
| 27 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5678 | 2251 |
| 26 mar 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,4894 | 1242 |
| 25 mar 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5188 | - |
| 22 mar 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5188 | - |
| 21 mar 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5188 | 9500 |
| 20 mar 2024 | 1,5100 | 1,5600 | 1,5100 | 1,5200 | 1,4894 | 16.775 |
| 19 mar 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5090 | 100 |
| 18 mar 2024 | 1,4410 | 1,4410 | 1,4410 | 1,4410 | 1,4120 | - |
| 15 mar 2024 | 1,4410 | 1,4410 | 1,4410 | 1,4410 | 1,4120 | 1878 |
| 14 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3718 | - |
| 13 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3718 | - |
| 12 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3718 | - |
| 11 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3718 | - |
| 08 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3718 | 1969 |
| 07 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3718 | 2668 |
| 06 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3326 | 5059 |
| 05 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2640 | - |
| 04 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2640 | - |
| 01 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2640 | 1791 |
| 29 feb 2024 | 1,3400 | 1,3400 | 1,2400 | 1,2400 | 1,2150 | 27.301 |
| 28 feb 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,2934 | 1719 |
| 27 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2836 | - |
| 26 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2836 | 1969 |
| 23 feb 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2640 | 1603 |
| 22 feb 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2500 | 1,2248 | 12.173 |
| 21 feb 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1954 | 1783 |
| 20 feb 2024 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | 1,2601 | 4494 |
| 16 feb 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1954 | - |
| 15 feb 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1954 | - |
| 14 feb 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1954 | - |
| 13 feb 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1954 | 173.564 |
| 12 feb 2024 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | 1,1935 | 4138 |
| 09 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1366 | 1031 |
| 08 feb 2024 | 1,1760 | 1,2000 | 1,1601 | 1,1601 | 1,1367 | 4039 |
| 07 feb 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2199 | - |
| 06 feb 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2199 | - |
| 05 feb 2024 | 1,2300 | 1,2450 | 1,2100 | 1,2450 | 1,2199 | 26.870 |
| 02 feb 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2150 | - |
| 01 feb 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2150 | 5179 |
| 31 ene 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2346 | - |
| 30 ene 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2346 | - |
| 29 ene 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2346 | - |
| 26 ene 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2346 | 3032 |
| 25 ene 2024 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2689 | - |
| 24 ene 2024 | 1,2600 | 1,2950 | 1,2600 | 1,2950 | 1,2689 | 85.275 |
| 23 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2248 | - |
| 22 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2248 | - |
| 19 ene 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2248 | 1906 |
| 18 ene 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2500 | 1,2248 | 5000 |
| 17 ene 2024 | 1,2600 | 1,2600 | 1,1800 | 1,1800 | 1,1562 | 3625 |
| 16 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1660 | 2400 |
| 12 ene 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3130 | - |
| 11 ene 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3130 | - |
| 10 ene 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3130 | - |
| 09 ene 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3130 | - |
| 08 ene 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3130 | - |
| 05 ene 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3400 | 1,3130 | 869 |
| 04 ene 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2836 | 385 |
| 03 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1660 | - |
| 02 ene 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1660 | - |
| 29 dic 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1660 | 5000 |
| 28 dic 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1464 | 5000 |
| 27 dic 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1758 | - |
| 27 dic 2023 | 0.03 Dividendo | |||||
| 26 dic 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1464 | - |
| 22 dic 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1464 | 130 |
| 21 dic 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1464 | 1421 |
| 20 dic 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1369 | - |
| 19 dic 2023 | 1,2540 | 1,2540 | 1,1900 | 1,1900 | 1,1369 | 755 |
| 18 dic 2023 | 1,2300 | 1,2300 | 1,1900 | 1,1900 | 1,1369 | 1389 |
| 15 dic 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,1560 | - |
| 14 dic 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,1560 | 10.000 |
| 13 dic 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3280 | 10.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.