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

MCE - MCE Precio demorado. Divisa en EUR

Añadir a la lista de favoritos

0,9668

-0,0432

(-4,28%)

Al cierre: 06:35PM CEST

Intervalo de fechas:

26 mar 2022 - 26 mar 2023

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EURDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
24 mar 2023	1,0000	1,0010	0,9284	0,9668	0,9668	158.565.445
23 mar 2023	1,0240	1,0475	1,0070	1,0100	1,0100	31.777.374
22 mar 2023	1,0740	1,1015	1,0450	1,0450	1,0450	81.693.571
21 mar 2023	1,0375	1,0770	1,0120	1,0740	1,0740	59.654.565
20 mar 2023	0,9668	1,0110	0,9090	0,9994	0,9994	83.069.249
17 mar 2023	1,0360	1,0555	0,9670	0,9826	0,9826	79.552.197
16 mar 2023	1,0495	1,0765	0,9942	1,0145	1,0145	84.713.084
15 mar 2023	1,1410	1,1520	1,0015	1,0195	1,0195	97.664.623
14 mar 2023	1,0800	1,1550	1,0610	1,1390	1,1390	75.397.555
13 mar 2023	1,2180	1,2220	1,0840	1,0900	1,0900	108.464.539
10 mar 2023	1,2460	1,2585	1,2160	1,2360	1,2360	63.001.291
09 mar 2023	1,3050	1,3120	1,2910	1,3025	1,3025	19.773.467
08 mar 2023	1,2880	1,3155	1,2855	1,3060	1,3060	18.161.373
07 mar 2023	1,3300	1,3340	1,2855	1,2940	1,2940	35.946.120
06 mar 2023	1,2945	1,3290	1,2945	1,3280	1,3280	36.961.111
03 mar 2023	1,2330	1,2885	1,2330	1,2885	1,2885	36.135.983
02 mar 2023	1,2400	1,2415	1,2175	1,2315	1,2315	22.008.620
01 mar 2023	1,2360	1,2620	1,2290	1,2445	1,2445	27.185.854
28 feb 2023	1,1990	1,2675	1,1910	1,2340	1,2340	50.477.500
27 feb 2023	1,1870	1,2215	1,1810	1,2070	1,2070	24.543.523
24 feb 2023	1,1740	1,1890	1,1680	1,1860	1,1860	21.187.824
23 feb 2023	1,1660	1,1770	1,1525	1,1730	1,1730	23.274.252
22 feb 2023	1,1890	1,1895	1,1520	1,1580	1,1580	30.811.466
21 feb 2023	1,1855	1,1965	1,1685	1,1960	1,1960	18.038.456
20 feb 2023	1,2160	1,2180	1,1825	1,1855	1,1855	22.926.677
17 feb 2023	1,2030	1,2190	1,2000	1,2125	1,2125	17.170.519
16 feb 2023	1,1980	1,2125	1,1945	1,2125	1,2125	21.406.201
15 feb 2023	1,1830	1,1940	1,1730	1,1930	1,1930	19.608.253
14 feb 2023	1,1890	1,1915	1,1660	1,1835	1,1835	20.695.005
13 feb 2023	1,1620	1,1870	1,1550	1,1825	1,1825	17.430.945
10 feb 2023	1,1785	1,1785	1,1535	1,1620	1,1620	18.180.209
09 feb 2023	1,1760	1,1915	1,1665	1,1800	1,1800	22.293.284
08 feb 2023	1,1500	1,1760	1,1425	1,1750	1,1750	36.809.541
07 feb 2023	1,1325	1,1500	1,1275	1,1415	1,1415	20.004.476
06 feb 2023	1,1355	1,1540	1,1275	1,1310	1,1310	28.539.620
03 feb 2023	1,1645	1,1660	1,1070	1,1365	1,1365	61.967.493
02 feb 2023	1,2150	1,2345	1,1560	1,1660	1,1660	63.359.902
01 feb 2023	1,2045	1,2275	1,1910	1,2145	1,2145	45.385.208
31 ene 2023	1,1675	1,2105	1,1675	1,1975	1,1975	50.453.024
30 ene 2023	1,1640	1,1690	1,1505	1,1575	1,1575	40.049.924
27 ene 2023	1,1200	1,1720	1,1080	1,1640	1,1640	72.567.145
26 ene 2023	1,0165	1,1350	1,0135	1,1060	1,1060	146.149.848
25 ene 2023	0,9866	0,9966	0,9780	0,9966	0,9966	37.290.148
24 ene 2023	0,9800	0,9880	0,9704	0,9876	0,9876	22.423.998
23 ene 2023	0,9776	0,9926	0,9752	0,9798	0,9798	28.438.621
20 ene 2023	0,9590	0,9730	0,9554	0,9700	0,9700	34.077.396
19 ene 2023	0,9600	0,9642	0,9408	0,9592	0,9592	36.592.882
18 ene 2023	0,9550	0,9826	0,9528	0,9672	0,9672	31.374.001
17 ene 2023	0,9700	0,9742	0,9584	0,9650	0,9650	20.461.799
16 ene 2023	0,9900	0,9940	0,9702	0,9702	0,9702	19.597.685
13 ene 2023	0,9878	0,9978	0,9826	0,9876	0,9876	26.410.727
12 ene 2023	0,9822	0,9890	0,9710	0,9878	0,9878	25.064.275
11 ene 2023	0,9986	1,0015	0,9760	0,9776	0,9776	30.187.073
10 ene 2023	0,9720	0,9958	0,9704	0,9942	0,9942	23.784.949
09 ene 2023	0,9856	1,0045	0,9790	0,9790	0,9790	42.641.776
06 ene 2023	0,9600	0,9880	0,9600	0,9818	0,9818	29.825.839
05 ene 2023	0,9388	0,9594	0,9292	0,9544	0,9544	38.499.832
04 ene 2023	0,9240	0,9478	0,9228	0,9404	0,9404	31.389.660
03 ene 2023	0,9090	0,9364	0,9016	0,9180	0,9180	39.910.949
02 ene 2023	0,8888	0,9086	0,8862	0,9064	0,9064	14.609.002
30 dic 2022	0,8888	0,8936	0,8782	0,8808	0,8808	14.986.769
29 dic 2022	0,8894	0,8998	0,8802	0,8918	0,8918	12.293.110
28 dic 2022	0,8942	0,8968	0,8788	0,8878	0,8878	15.373.035
27 dic 2022	0,9150	0,9170	0,9082	0,9106	0,9106	17.280.415
23 dic 2022	0,9080	0,9200	0,9018	0,9112	0,9112	24.879.541
22 dic 2022	0,9094	0,9130	0,8974	0,9020	0,9020	56.484.484
21 dic 2022	0,9010	0,9110	0,8884	0,9072	0,9072	26.337.414
20 dic 2022	0,8770	0,9030	0,8740	0,8982	0,8982	34.278.152
19 dic 2022	0,8746	0,8854	0,8696	0,8778	0,8778	20.770.195
16 dic 2022	0,8390	0,8850	0,8332	0,8814	0,8814	65.500.311
15 dic 2022	0,8476	0,8518	0,8316	0,8406	0,8406	28.094.756
14 dic 2022	0,8458	0,8602	0,8432	0,8534	0,8534	17.638.209
13 dic 2022	0,8538	0,8680	0,8390	0,8454	0,8454	28.059.287
12 dic 2022	0,8548	0,8580	0,8480	0,8506	0,8506	10.861.440
09 dic 2022	0,8594	0,8660	0,8410	0,8568	0,8568	17.535.541
08 dic 2022	0,8600	0,8664	0,8552	0,8564	0,8564	10.623.938
07 dic 2022	0,8618	0,8736	0,8572	0,8598	0,8598	13.696.632
06 dic 2022	0,8518	0,8664	0,8360	0,8602	0,8602	31.330.015
05 dic 2022	0,8572	0,8622	0,8528	0,8584	0,8584	9.142.768
02 dic 2022	0,8554	0,8660	0,8468	0,8610	0,8610	19.968.234
01 dic 2022	0,8938	0,8960	0,8510	0,8558	0,8558	48.260.866
30 nov 2022	0,8870	0,8950	0,8782	0,8894	0,8894	25.941.118
29 nov 2022	0,8730	0,8850	0,8670	0,8850	0,8850	18.589.842
28 nov 2022	0,8704	0,8830	0,8674	0,8730	0,8730	13.534.391
25 nov 2022	0,8660	0,8764	0,8660	0,8764	0,8764	17.311.205
24 nov 2022	0,8762	0,8850	0,8602	0,8660	0,8660	22.531.288
23 nov 2022	0,8684	0,8860	0,8638	0,8762	0,8762	27.899.560
22 nov 2022	0,8460	0,8716	0,8460	0,8682	0,8682	36.032.125
21 nov 2022	0,8344	0,8546	0,8332	0,8434	0,8434	26.434.306
18 nov 2022	0,8320	0,8426	0,8284	0,8366	0,8366	24.797.664
17 nov 2022	0,8380	0,8400	0,8220	0,8282	0,8282	24.970.455
16 nov 2022	0,8300	0,8452	0,8298	0,8372	0,8372	48.640.764
15 nov 2022	0,7942	0,8332	0,7938	0,8332	0,8332	55.396.101
14 nov 2022	0,7820	0,7930	0,7774	0,7884	0,7884	22.634.226
11 nov 2022	0,7958	0,8048	0,7782	0,7854	0,7854	37.260.303
10 nov 2022	0,8108	0,8250	0,7794	0,7928	0,7928	52.750.072
09 nov 2022	0,8122	0,8230	0,8030	0,8106	0,8106	34.927.331
08 nov 2022	0,8132	0,8202	0,8092	0,8126	0,8126	19.035.533
07 nov 2022	0,8000	0,8204	0,7954	0,8078	0,8078	22.623.403
04 nov 2022	0,8186	0,8230	0,8000	0,8016	0,8016	31.039.365
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

IBEX 358.792,50-177,50(-1,98%)

Euro Stoxx 504.130,62-76,52(-1,82%)

Dólar/Euro1,0763-0,0073(-0,6781%)

Petróleo Brent74,98-0,93(-1,23%)

Oro1.981,00-14,90(-0,75%)

BTC-EUR25.688,13+201,93(+0,79%)

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

IBEX 35
8.792,50
-177,50(-1,98%)

Euro Stoxx 50
4.130,62
-76,52(-1,82%)

Dólar/Euro
1,0763
-0,0073(-0,6781%)

Petróleo Brent
74,98
-0,93(-1,23%)

Oro
1.981,00
-14,90(-0,75%)

BTC-EUR
25.688,13
+201,93(+0,79%)