Mercados españoles cerrados en 2 hrs 53 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,3153+0,0022 (+0,70%)
A partir del 2:21PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 sept. 20200,31940,32000,30850,31530,315326.621.147
21 sept. 20200,33000,33000,30600,31310,313168.978.297
18 sept. 2020------
17 sept. 20200,35520,36170,34900,36000,360041.466.650
16 sept. 20200,35500,36080,34510,35970,359737.949.113
15 sept. 20200,37170,37360,35740,35870,358741.287.080
14 sept. 20200,38000,38250,36750,37380,373838.360.325
11 sept. 20200,38500,38500,37320,37400,374037.963.548
10 sept. 20200,39500,39840,37670,38670,386753.790.473
09 sept. 20200,40000,40000,38530,39320,393249.150.172
08 sept. 20200,38850,40200,38000,38530,385391.162.508
07 sept. 20200,39000,42100,37340,38010,380191.085.896
04 sept. 20200,34000,37260,33900,37260,3726138.490.537
03 sept. 20200,32400,33770,32400,32740,327462.151.491
02 sept. 20200,32840,33300,31760,31810,318145.685.660
01 sept. 20200,33400,33560,32300,33050,330564.208.118
31 ago. 20200,34720,35100,33650,33820,338242.390.483
28 ago. 20200,33600,34790,33420,34340,343447.842.896
27 ago. 20200,33040,33490,32130,33300,333032.108.891
26 ago. 20200,32750,33720,32670,33090,330929.167.622
25 ago. 20200,33400,34100,32970,33040,330441.483.519
24 ago. 20200,32500,32950,31750,32950,329534.753.599
21 ago. 20200,32600,32750,31560,32000,320030.821.015
20 ago. 20200,32710,33080,32200,32550,325537.264.573
19 ago. 20200,32730,33780,32120,33780,337844.780.197
18 ago. 20200,33390,33930,32960,33050,330535.668.281
17 ago. 20200,34440,35080,33470,33470,334731.376.600
14 ago. 20200,34650,35100,33360,34880,348842.569.762
13 ago. 20200,34990,35940,34390,35020,350243.331.192
12 ago. 20200,36220,37500,35150,35160,351658.416.679
11 ago. 20200,35400,37890,35400,36640,3664103.882.859
10 ago. 20200,32540,35450,32310,35000,350085.525.162
07 ago. 20200,32000,32200,31160,31990,319936.646.180
06 ago. 20200,31900,32460,31200,32000,320046.619.864
05 ago. 20200,31800,32500,31340,32200,322059.108.124
04 ago. 20200,30600,31800,30430,31440,314463.590.087
03 ago. 20200,28920,30430,28600,30330,303353.030.479
31 jul. 20200,30000,30360,28500,28900,289065.860.776
30 jul. 20200,32020,32020,29280,29650,296566.001.435
29 jul. 20200,32230,32440,31310,31980,319836.456.692
28 jul. 20200,31100,32300,31100,32260,322636.309.454
27 jul. 20200,32390,32390,30850,31320,313257.424.489
24 jul. 20200,32170,33140,31910,32640,326444.738.956
23 jul. 20200,33000,33130,32100,32550,325538.036.463
22 jul. 20200,34070,34290,32410,32840,328456.954.471
21 jul. 20200,34500,36440,33510,33900,3390103.635.138
20 jul. 2020------
17 jul. 20200,33190,33390,32130,33000,330046.798.040
16 jul. 20200,33530,34300,32780,33300,333067.728.298
15 jul. 20200,34000,34330,32600,33960,339696.287.381
14 jul. 20200,32700,33850,32300,33350,333547.091.640
13 jul. 20200,32870,33950,32690,33090,330958.185.820
10 jul. 20200,30790,32640,30500,32640,326452.497.477
09 jul. 20200,32370,32400,31010,31170,311740.438.047
08 jul. 20200,32500,32800,31540,31570,315785.206.434
07 jul. 20200,32930,33590,32300,33020,330240.343.163
06 jul. 20200,32960,34100,32700,33600,336083.744.837
03 jul. 20200,32500,32980,31300,31690,316977.611.594
02 jul. 20200,31700,33250,31300,32870,328789.372.383
01 jul. 20200,31100,31760,30190,30840,308453.888.634
30 jun. 20200,31860,32100,30220,30910,309160.545.520
29 jun. 20200,30000,32300,29660,31940,319460.996.299
26 jun. 20200,31900,31980,30000,30110,301160.479.668
25 jun. 20200,30600,31900,30100,31560,315673.576.759
24 jun. 20200,32820,33570,31000,31000,310080.592.625
23 jun. 20200,32670,33900,32100,33300,333072.353.841
22 jun. 20200,33000,33240,31840,32010,320160.566.750
19 jun. 20200,35340,35460,33150,33150,3315145.739.178
18 jun. 20200,34400,35500,33340,34560,345687.950.771
17 jun. 20200,35090,36600,34400,34800,3480100.288.232
16 jun. 20200,34500,36180,33110,35050,3505116.396.856
15 jun. 20200,31390,32950,31000,32630,326373.592.537
12 jun. 20200,31600,34100,31000,32700,3270108.171.789
11 jun. 20200,33430,34580,32500,32500,3250153.762.570
10 jun. 20200,37100,38600,35610,35830,3583105.086.124
09 jun. 20200,39380,39640,35250,36600,3660142.929.613
08 jun. 20200,36570,39690,36510,38070,3807181.010.457
05 jun. 20200,33270,36200,33000,36060,3606163.395.511
04 jun. 20200,31460,32860,30700,32180,3218169.334.010
03 jun. 20200,30850,32800,30600,32110,3211133.091.159
02 jun. 20200,28910,30920,28270,29810,2981141.571.771
01 jun. 20200,28700,29040,27590,28660,2866104.246.553
29 may. 20200,29000,29260,27010,27060,2706471.136.916
28 may. 20200,32000,32700,29450,29730,2973107.096.243
27 may. 20200,31000,33730,30700,31450,3145126.110.553
26 may. 20200,28300,30930,28100,30690,306990.428.573
25 may. 20200,27300,28190,26600,27750,277549.081.742
22 may. 20200,25900,27900,25160,26910,269180.021.414
21 may. 20200,26000,27370,25700,26310,263172.882.076
20 may. 20200,27110,27390,25010,26530,265387.935.179
19 may. 20200,31500,31620,26870,27320,2732122.868.510
18 may. 20200,29750,31090,29540,31000,310027.596.593
15 may. 20200,30190,31070,29080,29100,291034.174.990
14 may. 20200,28800,30180,28000,29880,298848.091.338
13 may. 20200,30400,30690,28730,28730,287363.950.695
12 may. 20200,30930,32200,30100,31190,311939.768.128
11 may. 20200,33510,33950,30600,30880,308869.192.677
08 may. 20200,33900,34170,32500,33110,331133.507.131
07 may. 20200,34500,34630,33100,33600,336029.698.474
06 may. 20200,35000,35700,33900,34240,342425.644.305
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines