Mercados españoles cerrados en 1 hr 5 mins

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,9055-0,0040 (-0,21%)
A partir del 04:09PM CEST. Mercado abierto.
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 20241,91651,93651,90401,90551,90557.889.202
24 may 20241,90651,92501,89501,90951,909513.879.038
23 may 20241,92401,95201,91051,91051,910517.986.826
22 may 20241,91001,94401,89501,92701,927028.687.894
21 may 20241,88001,90801,87951,89751,897541.960.930
20 may 20241,89501,90001,87901,88601,886014.952.234
17 may 20241,86201,91151,86201,88851,888523.701.690
16 may 20241,89401,90001,85501,85751,857527.532.753
15 may 20241,88001,91351,87851,90401,904028.067.623
14 may 20241,86051,87701,84701,87351,873574.837.341
13 may 20241,86301,86651,84451,86651,866517.533.160
10 may 20241,86001,88151,84001,87001,870028.410.137
09 may 20241,89401,92701,84351,85651,856592.848.112
08 may 20241,82001,83351,78801,79951,799561.449.638
07 may 20241,82001,89801,81001,88101,881058.366.868
06 may 20241,90051,93101,87951,88951,889552.033.763
03 may 20241,87101,89701,82801,88501,885072.790.081
02 may 20241,90351,97001,85301,86001,860096.252.614
30 abr 20241,74001,87351,70601,79601,7960125.735.646
29 abr 20241,71001,74001,68851,73751,737545.184.681
26 abr 20241,63751,72701,63351,69101,691049.306.858
25 abr 20241,58201,73651,57901,63751,6375180.743.904
24 abr 20241,53201,53501,49251,50601,506077.039.418
23 abr 20241,49951,53551,49851,51951,519531.215.504
22 abr 20241,50001,50601,48101,49451,494518.178.637
19 abr 20241,47951,48851,45701,48451,484524.109.067
18 abr 20241,45601,50751,45351,50251,502535.030.488
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...