Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.604,37 +833,78 (+1,35%)
Banco de Sabadell, S.A. (SAB.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:42PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 2,0110 | 2,0150 | 1,9825 | 1,9940 | 1,9940 | 12.343.229 |
| 25 jul 2024 | 2,0000 | 2,0080 | 1,9545 | 1,9985 | 1,9985 | 13.876.983 |
| 24 jul 2024 | 2,0500 | 2,0500 | 2,0130 | 2,0220 | 2,0220 | 15.544.687 |
| 23 jul 2024 | 2,0000 | 2,0380 | 1,9830 | 2,0380 | 2,0380 | 29.704.009 |
| 22 jul 2024 | 1,9580 | 1,9985 | 1,9560 | 1,9970 | 1,9970 | 18.645.904 |
| 19 jul 2024 | 1,9405 | 1,9645 | 1,9355 | 1,9430 | 1,9430 | 14.517.994 |
| 18 jul 2024 | 1,9300 | 1,9645 | 1,9280 | 1,9515 | 1,9515 | 14.392.612 |
| 17 jul 2024 | 1,8905 | 1,9290 | 1,8810 | 1,9290 | 1,9290 | 11.039.590 |
| 16 jul 2024 | 1,8990 | 1,9030 | 1,8790 | 1,8920 | 1,8920 | 8.144.090 |
| 15 jul 2024 | 1,9000 | 1,9200 | 1,8775 | 1,9020 | 1,9020 | 12.009.307 |
| 12 jul 2024 | 1,8800 | 1,9095 | 1,8800 | 1,9070 | 1,9070 | 10.966.140 |
| 11 jul 2024 | 1,8870 | 1,8950 | 1,8710 | 1,8890 | 1,8890 | 18.898.016 |
| 10 jul 2024 | 1,8410 | 1,8815 | 1,8410 | 1,8725 | 1,8725 | 7.896.018 |
| 09 jul 2024 | 1,8700 | 1,8745 | 1,8345 | 1,8450 | 1,8450 | 11.211.748 |
| 08 jul 2024 | 1,8635 | 1,8930 | 1,8600 | 1,8710 | 1,8710 | 9.875.609 |
| 05 jul 2024 | 1,8810 | 1,8900 | 1,8530 | 1,8725 | 1,8725 | 8.595.957 |
| 04 jul 2024 | 1,8680 | 1,8855 | 1,8630 | 1,8855 | 1,8855 | 8.079.366 |
| 03 jul 2024 | 1,8250 | 1,8700 | 1,8140 | 1,8625 | 1,8625 | 9.581.572 |
| 02 jul 2024 | 1,8505 | 1,8505 | 1,7900 | 1,8200 | 1,8200 | 23.253.531 |
| 01 jul 2024 | 1,8370 | 1,8570 | 1,8115 | 1,8515 | 1,8515 | 14.095.712 |
| 28 jun 2024 | 1,7970 | 1,8070 | 1,7800 | 1,8005 | 1,8005 | 14.999.662 |
| 27 jun 2024 | 1,7735 | 1,8000 | 1,7545 | 1,7905 | 1,7905 | 10.631.775 |
| 26 jun 2024 | 1,7940 | 1,8000 | 1,7560 | 1,7730 | 1,7730 | 7.986.122 |
| 25 jun 2024 | 1,8150 | 1,8210 | 1,7750 | 1,7880 | 1,7880 | 12.727.570 |
| 24 jun 2024 | 1,7720 | 1,8135 | 1,7655 | 1,8100 | 1,8100 | 9.480.070 |
| 21 jun 2024 | 1,7785 | 1,7830 | 1,7275 | 1,7670 | 1,7670 | 23.293.863 |
| 20 jun 2024 | 1,7990 | 1,7990 | 1,7715 | 1,7825 | 1,7825 | 8.624.202 |
| 19 jun 2024 | 1,7740 | 1,7950 | 1,7560 | 1,7815 | 1,7815 | 9.689.575 |
| 18 jun 2024 | 1,7800 | 1,7930 | 1,7565 | 1,7670 | 1,7670 | 11.363.750 |
| 17 jun 2024 | 1,7630 | 1,7750 | 1,7240 | 1,7525 | 1,7525 | 15.439.001 |
| 14 jun 2024 | 1,7670 | 1,7760 | 1,7015 | 1,7420 | 1,7420 | 27.080.349 |
| 13 jun 2024 | 1,8150 | 1,8285 | 1,7655 | 1,7800 | 1,7800 | 18.248.378 |
| 12 jun 2024 | 1,8770 | 1,8795 | 1,8155 | 1,8250 | 1,8250 | 24.167.934 |
| 11 jun 2024 | 1,8965 | 1,9000 | 1,8510 | 1,8655 | 1,8655 | 28.783.187 |
| 10 jun 2024 | 1,9300 | 1,9330 | 1,8880 | 1,9000 | 1,9000 | 11.939.886 |
| 07 jun 2024 | 1,8950 | 1,9255 | 1,8890 | 1,9210 | 1,9210 | 14.196.020 |
| 06 jun 2024 | 1,8575 | 1,8975 | 1,8555 | 1,8975 | 1,8975 | 12.469.388 |
| 05 jun 2024 | 1,8540 | 1,8790 | 1,8340 | 1,8715 | 1,8715 | 21.603.332 |
| 04 jun 2024 | 1,9240 | 1,9260 | 1,8230 | 1,8580 | 1,8580 | 53.857.550 |
| 03 jun 2024 | 1,9600 | 1,9715 | 1,9210 | 1,9240 | 1,9240 | 22.354.381 |
| 31 may 2024 | 1,9500 | 1,9555 | 1,9260 | 1,9385 | 1,9385 | 385.949.404 |
| 30 may 2024 | 1,9050 | 1,9400 | 1,9050 | 1,9400 | 1,9400 | 22.215.393 |
| 29 may 2024 | 1,9340 | 1,9340 | 1,8870 | 1,9020 | 1,9020 | 14.811.840 |
| 28 may 2024 | 1,9180 | 1,9360 | 1,9015 | 1,9210 | 1,9210 | 13.314.346 |
| 27 may 2024 | 1,9165 | 1,9365 | 1,8960 | 1,9095 | 1,9095 | 35.356.522 |
| 24 may 2024 | 1,9065 | 1,9250 | 1,8950 | 1,9095 | 1,9095 | 13.879.038 |
| 23 may 2024 | 1,9240 | 1,9520 | 1,9105 | 1,9105 | 1,9105 | 17.986.826 |
| 22 may 2024 | 1,9100 | 1,9440 | 1,8950 | 1,9270 | 1,9270 | 28.687.894 |
| 21 may 2024 | 1,8800 | 1,9080 | 1,8795 | 1,8975 | 1,8975 | 41.960.930 |
| 20 may 2024 | 1,8950 | 1,9000 | 1,8790 | 1,8860 | 1,8860 | 14.952.234 |
| 17 may 2024 | 1,8620 | 1,9115 | 1,8620 | 1,8885 | 1,8885 | 23.701.690 |
| 16 may 2024 | 1,8940 | 1,9000 | 1,8550 | 1,8575 | 1,8575 | 27.532.753 |
| 15 may 2024 | 1,8800 | 1,9135 | 1,8785 | 1,9040 | 1,9040 | 28.067.623 |
| 14 may 2024 | 1,8605 | 1,8770 | 1,8470 | 1,8735 | 1,8735 | 74.837.341 |
| 13 may 2024 | 1,8630 | 1,8665 | 1,8445 | 1,8665 | 1,8665 | 17.533.160 |
| 10 may 2024 | 1,8600 | 1,8815 | 1,8400 | 1,8700 | 1,8700 | 28.410.137 |
| 09 may 2024 | 1,8940 | 1,9270 | 1,8435 | 1,8565 | 1,8565 | 92.848.112 |
| 08 may 2024 | 1,8200 | 1,8335 | 1,7880 | 1,7995 | 1,7995 | 61.449.638 |
| 07 may 2024 | 1,8200 | 1,8980 | 1,8100 | 1,8810 | 1,8810 | 58.366.868 |
| 06 may 2024 | 1,9005 | 1,9310 | 1,8795 | 1,8895 | 1,8895 | 52.033.763 |
| 03 may 2024 | 1,8710 | 1,8970 | 1,8280 | 1,8850 | 1,8850 | 72.790.081 |
| 02 may 2024 | 1,9035 | 1,9700 | 1,8530 | 1,8600 | 1,8600 | 96.252.614 |
| 30 abr 2024 | 1,7400 | 1,8735 | 1,7060 | 1,7960 | 1,7960 | 125.735.646 |
| 29 abr 2024 | 1,7100 | 1,7400 | 1,6885 | 1,7375 | 1,7375 | 45.184.681 |
| 26 abr 2024 | 1,6375 | 1,7270 | 1,6335 | 1,6910 | 1,6910 | 49.306.858 |
| 25 abr 2024 | 1,5820 | 1,7365 | 1,5790 | 1,6375 | 1,6375 | 180.743.904 |
| 24 abr 2024 | 1,5320 | 1,5350 | 1,4925 | 1,5060 | 1,5060 | 77.039.418 |
| 23 abr 2024 | 1,4995 | 1,5355 | 1,4985 | 1,5195 | 1,5195 | 31.215.504 |
| 22 abr 2024 | 1,5000 | 1,5060 | 1,4810 | 1,4945 | 1,4945 | 18.178.637 |
| 19 abr 2024 | 1,4795 | 1,4885 | 1,4570 | 1,4845 | 1,4845 | 24.109.067 |
| 18 abr 2024 | 1,4560 | 1,5075 | 1,4535 | 1,5025 | 1,5025 | 35.030.488 |
| 17 abr 2024 | 1,4100 | 1,4510 | 1,4090 | 1,4435 | 1,4435 | 19.557.523 |
| 16 abr 2024 | 1,4155 | 1,4250 | 1,3985 | 1,4025 | 1,4025 | 23.513.131 |
| 16 abr 2024 | 0.03 Dividendo | |||||
| 15 abr 2024 | 1,4330 | 1,4805 | 1,4145 | 1,4525 | 1,4225 | 38.196.516 |
| 12 abr 2024 | 1,4500 | 1,4655 | 1,4320 | 1,4395 | 1,4098 | 28.901.056 |
| 11 abr 2024 | 1,5235 | 1,5270 | 1,4480 | 1,4690 | 1,4387 | 53.331.465 |
| 10 abr 2024 | 1,5005 | 1,5235 | 1,4800 | 1,5165 | 1,4852 | 76.159.932 |
| 09 abr 2024 | 1,5570 | 1,5605 | 1,4975 | 1,5005 | 1,4695 | 26.795.849 |
| 08 abr 2024 | 1,5345 | 1,5520 | 1,5205 | 1,5490 | 1,5170 | 19.492.997 |
| 05 abr 2024 | 1,5310 | 1,5435 | 1,4925 | 1,5315 | 1,4999 | 24.880.159 |
| 04 abr 2024 | 1,5135 | 1,5445 | 1,5125 | 1,5440 | 1,5121 | 28.711.665 |
| 03 abr 2024 | 1,4585 | 1,5185 | 1,4585 | 1,5150 | 1,4837 | 29.341.270 |
| 02 abr 2024 | 1,4550 | 1,4760 | 1,4465 | 1,4555 | 1,4254 | 19.689.779 |
| 28 mar 2024 | 1,4455 | 1,4620 | 1,4450 | 1,4550 | 1,4249 | 17.522.171 |
| 27 mar 2024 | 1,4555 | 1,4685 | 1,4390 | 1,4400 | 1,4103 | 21.771.541 |
| 26 mar 2024 | 1,4385 | 1,4580 | 1,4340 | 1,4515 | 1,4215 | 17.333.240 |
| 25 mar 2024 | 1,4380 | 1,4415 | 1,4230 | 1,4345 | 1,4049 | 15.515.562 |
| 22 mar 2024 | 1,4300 | 1,4490 | 1,4200 | 1,4395 | 1,4098 | 22.737.866 |
| 21 mar 2024 | 1,4490 | 1,4520 | 1,4150 | 1,4325 | 1,4029 | 29.630.915 |
| 20 mar 2024 | 1,4300 | 1,4435 | 1,3905 | 1,4320 | 1,4024 | 31.384.877 |
| 19 mar 2024 | 1,4000 | 1,4355 | 1,3985 | 1,4280 | 1,3985 | 23.755.668 |
| 18 mar 2024 | 1,3745 | 1,4020 | 1,3670 | 1,3950 | 1,3662 | 25.429.176 |
| 15 mar 2024 | 1,3420 | 1,3820 | 1,3355 | 1,3785 | 1,3500 | 57.690.756 |
| 14 mar 2024 | 1,3450 | 1,3600 | 1,3360 | 1,3470 | 1,3192 | 26.911.823 |
| 13 mar 2024 | 1,3420 | 1,3680 | 1,3375 | 1,3490 | 1,3211 | 27.056.523 |
| 12 mar 2024 | 1,3205 | 1,3500 | 1,3180 | 1,3420 | 1,3143 | 30.428.573 |
| 11 mar 2024 | 1,2960 | 1,3245 | 1,2725 | 1,3175 | 1,2903 | 27.721.110 |
| 08 mar 2024 | 1,3095 | 1,3270 | 1,2940 | 1,3025 | 1,2756 | 26.478.957 |
| 07 mar 2024 | 1,2930 | 1,3230 | 1,2660 | 1,3025 | 1,2756 | 48.316.848 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.