Mercados españoles cerrados en 1 hr 3 mins

Banco de Sabadell, S.A. (SAB.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,4930+0,0495 (+3,43%)
A partir del 04:12PM CEST. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 20241,45601,49601,45351,49301,493019.364.051
17 abr 20241,41001,45101,40901,44351,443519.557.523
16 abr 20241,41551,42501,39851,40251,402523.513.131
16 abr 20240.03 Dividendo
15 abr 20241,43301,48051,41451,45251,422538.196.516
12 abr 20241,45001,46551,43201,43951,409828.901.056
11 abr 20241,52351,52701,44801,46901,438753.331.465
10 abr 20241,50051,52351,48001,51651,485276.159.932
09 abr 20241,55701,56051,49751,50051,469526.795.849
08 abr 20241,53451,55201,52051,54901,517019.492.997
05 abr 20241,53101,54351,49251,53151,499924.880.159
04 abr 20241,51351,54451,51251,54401,512128.711.665
03 abr 20241,45851,51851,45851,51501,483729.341.270
02 abr 20241,45501,47601,44651,45551,425419.689.779
28 mar 20241,44551,46201,44501,45501,424917.522.171
27 mar 20241,45551,46851,43901,44001,410321.771.541
26 mar 20241,43851,45801,43401,45151,421517.333.240
25 mar 20241,43801,44151,42301,43451,404915.515.562
22 mar 20241,43001,44901,42001,43951,409822.737.866
21 mar 20241,44901,45201,41501,43251,402929.630.915
20 mar 20241,43001,44351,39051,43201,402431.384.877
19 mar 20241,40001,43551,39851,42801,398523.755.668
18 mar 20241,37451,40201,36701,39501,366225.429.176
15 mar 20241,34201,38201,33551,37851,350057.690.756
14 mar 20241,34501,36001,33601,34701,319226.911.823
13 mar 20241,34201,36801,33751,34901,321127.056.523
12 mar 20241,32051,35001,31801,34201,314330.428.573
11 mar 20241,29601,32451,27251,31751,290327.721.110
08 mar 20241,30951,32701,29401,30251,275626.478.957
07 mar 20241,29301,32301,26601,30251,275648.316.848
06 mar 20241,27701,29501,27251,28251,256021.824.382
05 mar 20241,25001,27001,24451,27001,243821.617.367
04 mar 20241,24551,25901,24151,25251,226621.570.673
01 mar 20241,19401,24451,19051,23951,213932.504.283
29 feb 20241,21951,23451,19301,19701,172329.214.743
28 feb 20241,22551,23451,21401,22251,197317.284.476
27 feb 20241,21051,23001,20751,22501,199715.882.454
26 feb 20241,20001,21751,19251,21451,189419.365.832
23 feb 20241,19901,20051,17851,19351,168813.660.174
22 feb 20241,17301,19901,16751,19051,165934.332.065
21 feb 20241,18001,18501,16151,16351,139513.667.169
20 feb 20241,17951,18401,17151,17501,15078.854.098
19 feb 20241,17001,19451,16951,17901,154614.489.963
16 feb 20241,16501,17501,15301,16551,141416.646.956
15 feb 20241,17951,18551,14301,15251,128716.866.353
14 feb 20241,17251,19601,15101,17551,151217.202.360
13 feb 20241,14601,18001,14001,17751,153227.795.291
12 feb 20241,11651,14501,11351,14251,118917.411.061
09 feb 20241,11501,12201,10451,11201,089021.285.664
08 feb 20241,12951,13601,11301,11301,090017.055.544
07 feb 20241,14551,14551,10901,12651,103229.547.604
06 feb 20241,16551,18151,14551,14651,122819.377.768
05 feb 20241,18301,20001,15501,15551,131629.035.620
02 feb 20241,18201,18351,14901,17101,146829.262.597
01 feb 20241,14501,18851,12101,17151,147374.326.592
31 ene 20241,21001,22601,20051,20601,181123.058.429
30 ene 20241,16501,20501,16251,20301,178225.255.360
29 ene 20241,16501,17751,16001,16601,141917.413.399
26 ene 20241,15451,16651,14451,16651,142414.289.387
25 ene 20241,17301,17401,13801,15301,129230.342.773
24 ene 20241,17601,19001,17101,19001,165413.111.502
23 ene 20241,17351,17601,15151,17001,145821.247.152
22 ene 20241,16301,17601,15901,16801,143915.656.546
19 ene 20241,15801,16101,13901,15051,126723.065.172
18 ene 20241,12251,15801,11451,14701,123354.499.079
17 ene 20241,12001,13301,11201,11951,096417.991.898
16 ene 20241,14001,14001,11201,12851,105233.488.906
15 ene 20241,15751,16401,15051,15251,12879.680.422
12 ene 20241,15501,16801,14751,15051,126716.326.453
11 ene 20241,17301,18301,15651,15651,132619.584.754
10 ene 20241,20801,20801,16601,16601,141930.199.660
09 ene 20241,23251,23401,19751,21251,187524.388.823
08 ene 20241,22401,24551,21501,23401,208524.328.401
05 ene 20241,19301,23351,18751,22151,196338.140.736
04 ene 20241,16401,19501,15601,19501,170323.166.034
03 ene 20241,15001,18151,14951,16201,138032.581.472
02 ene 20241,12601,15001,12201,14701,123333.884.642
29 dic 20231,09201,12101,09201,11301,090024.058.388
28 dic 20231,10001,10451,08501,09551,072916.601.094
27 dic 20231,10001,12151,09151,10201,079231.850.746
27 dic 20230.03 Dividendo
22 dic 20231,13501,13801,12651,13101,078318.667.482
21 dic 20231,11451,13101,11451,12851,075933.268.958
20 dic 20231,12601,12901,11101,12001,067825.832.338
19 dic 20231,12351,12401,11101,12201,069730.711.712
18 dic 20231,12301,14351,11401,12301,070632.049.073
15 dic 20231,15701,15901,11651,12301,070660.794.414
14 dic 20231,22401,22501,13201,15351,099788.182.538
13 dic 20231,22301,23501,21351,21501,158321.609.530
12 dic 20231,24001,24901,21501,22601,168818.944.276
11 dic 20231,24001,25151,21301,24051,182724.799.229
08 dic 20231,23851,24201,20951,23251,175032.969.301
07 dic 20231,30451,30501,22751,23801,180362.378.975
06 dic 20231,34801,35001,31551,31551,254222.579.095
05 dic 20231,34901,36001,33801,33801,275619.247.395
04 dic 20231,34851,35301,32751,34801,285113.452.541
01 dic 20231,35101,35601,34301,34801,285116.720.448
30 nov 20231,36001,36401,33701,34001,277522.981.260
29 nov 20231,34801,36001,34101,35301,289921.718.704
28 nov 20231,33301,34901,33301,34801,285114.765.757
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...