Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,2250+0,0105 (+0,86%)
Al cierre: 05:41PM CET
Intervalo de fechas:
27 feb 2023 - 27 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 feb 20241,21051,23001,20751,22501,225015.882.454
26 feb 20241,20001,21751,19251,21451,214519.365.832
23 feb 20241,19901,20051,17851,19351,193513.660.174
22 feb 20241,17301,19901,16751,19051,190534.332.065
21 feb 20241,18001,18501,16151,16351,163513.667.169
20 feb 20241,17951,18401,17151,17501,17508.854.098
19 feb 20241,17001,19451,16951,17901,179014.489.963
16 feb 20241,16501,17501,15301,16551,165516.646.956
15 feb 20241,17951,18551,14301,15251,152516.866.353
14 feb 20241,17251,19601,15101,17551,175517.202.360
13 feb 20241,14601,18001,14001,17751,177527.795.291
12 feb 20241,11651,14501,11351,14251,142517.411.061
09 feb 20241,11501,12201,10451,11201,112021.285.664
08 feb 20241,12951,13601,11301,11301,113017.055.544
07 feb 20241,14551,14551,10901,12651,126529.547.604
06 feb 20241,16551,18151,14551,14651,146519.377.768
05 feb 20241,18301,20001,15501,15551,155529.035.620
02 feb 20241,18201,18351,14901,17101,171029.262.597
01 feb 20241,14501,18851,12101,17151,171574.326.592
31 ene 20241,21001,22601,20051,20601,206023.058.429
30 ene 20241,16501,20501,16251,20301,203025.255.360
29 ene 20241,16501,17751,16001,16601,166017.413.399
26 ene 20241,15451,16651,14451,16651,166514.289.387
25 ene 20241,17301,17401,13801,15301,153030.342.773
24 ene 20241,17601,19001,17101,19001,190013.111.502
23 ene 20241,17351,17601,15151,17001,170021.247.152
22 ene 20241,16301,17601,15901,16801,168015.656.546
19 ene 20241,15801,16101,13901,15051,150523.065.172
18 ene 20241,12251,15801,11451,14701,147054.499.079
17 ene 20241,12001,13301,11201,11951,119517.991.898
16 ene 20241,14001,14001,11201,12851,128533.488.906
15 ene 20241,15751,16401,15051,15251,15259.680.422
12 ene 20241,15501,16801,14751,15051,150516.326.453
11 ene 20241,17301,18301,15651,15651,156519.584.754
10 ene 20241,20801,20801,16601,16601,166030.199.660
09 ene 20241,23251,23401,19751,21251,212524.388.823
08 ene 20241,22401,24551,21501,23401,234024.328.401
05 ene 20241,19301,23351,18751,22151,221538.140.736
04 ene 20241,16401,19501,15601,19501,195023.166.034
03 ene 20241,15001,18151,14951,16201,162032.581.472
02 ene 20241,12601,15001,12201,14701,147033.884.642
29 dic 20231,09201,12101,09201,11301,113024.058.388
28 dic 20231,10001,10451,08501,09551,095516.601.094
27 dic 20231,10001,12151,09151,10201,102031.850.746
27 dic 20230.03 Dividendo
22 dic 20231,13501,13801,12651,13101,101018.667.482
21 dic 20231,11451,13101,11451,12851,098633.268.958
20 dic 20231,12601,12901,11101,12001,090325.832.338
19 dic 20231,12351,12401,11101,12201,092230.711.712
18 dic 20231,12301,14351,11401,12301,093232.049.073
15 dic 20231,15701,15901,11651,12301,093260.794.414
14 dic 20231,22401,22501,13201,15351,122988.182.538
13 dic 20231,22301,23501,21351,21501,182821.609.530
12 dic 20231,24001,24901,21501,22601,193518.944.276
11 dic 20231,24001,25151,21301,24051,207624.799.229
08 dic 20231,23851,24201,20951,23251,199832.969.301
07 dic 20231,30451,30501,22751,23801,205262.378.975
06 dic 20231,34801,35001,31551,31551,280622.579.095
05 dic 20231,34901,36001,33801,33801,302519.247.395
04 dic 20231,34851,35301,32751,34801,312213.452.541
01 dic 20231,35101,35601,34301,34801,312216.720.448
30 nov 20231,36001,36401,33701,34001,304522.981.260
29 nov 20231,34801,36001,34101,35301,317121.718.704
28 nov 20231,33301,34901,33301,34801,312214.765.757
27 nov 20231,33001,33751,32551,33101,295720.019.556
24 nov 20231,32501,33951,32001,32601,290810.710.438
23 nov 20231,32351,32451,31001,31801,283010.817.511
22 nov 20231,33901,35001,32501,32501,289923.217.155
21 nov 20231,30501,33951,30101,33951,304037.136.104
20 nov 20231,29001,32351,28951,31201,277236.380.426
17 nov 20231,26851,29001,26851,28851,254327.209.198
16 nov 20231,27101,29251,26401,26751,233920.062.824
15 nov 20231,27201,28601,25801,26751,233921.844.872
14 nov 20231,28601,29751,26401,28151,247529.538.520
13 nov 20231,23751,28901,23601,28451,250440.953.450
10 nov 20231,22401,23601,21701,23001,197417.588.045
09 nov 20231,20201,23001,19701,22951,196927.894.924
08 nov 20231,18001,20101,16751,19601,164318.148.424
07 nov 20231,18751,20351,18051,18501,153615.832.742
06 nov 20231,20001,20401,18551,19101,159416.542.566
03 nov 20231,20551,21101,19501,19601,164321.489.227
02 nov 20231,18501,20601,17601,20151,169621.848.878
01 nov 20231,17901,18701,16701,17801,146815.341.628
31 oct 20231,19501,20851,16701,17101,139935.309.007
30 oct 20231,14251,19151,13501,18601,154532.898.222
27 oct 20231,11301,15001,11101,14251,112248.234.354
26 oct 20231,07651,11001,06551,10301,073748.946.307
25 oct 20231,03551,05001,02551,04051,012929.115.861
24 oct 20231,08751,08951,03001,03001,002737.040.397
23 oct 20231,10701,11251,08101,08701,058229.056.398
20 oct 20231,13401,13801,10851,11501,085422.486.687
19 oct 20231,11351,13651,09601,13401,103919.844.187
18 oct 20231,12401,12901,11201,11601,086411.458.323
17 oct 20231,12401,13051,11651,12651,096610.679.037
16 oct 20231,11401,13001,10601,12451,094712.794.100
13 oct 20231,12701,14651,10551,11251,083026.759.639
12 oct 20231,11801,12501,11101,12501,095214.826.737
11 oct 20231,10401,11651,10101,11001,080613.081.680
10 oct 20231,09201,11201,09201,10701,077611.714.685
09 oct 20231,10051,11001,07801,08801,059120.501.156
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...