Mercados españoles cerrados en 2 hrs 58 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,5982-0,0048 (-0,80%)
A partir del 02:16PM CET. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 20210,60220,60400,58740,59820,59828.073.007
07 dic 20210,61000,61200,59400,60300,603032.613.576
06 dic 20210,59040,60600,58620,60360,603619.465.037
03 dic 20210,60160,60240,57040,58100,581030.808.284
02 dic 20210,59200,60240,58760,59840,598420.580.329
01 dic 20210,59620,60720,59560,60100,601030.137.841
30 nov 20210,58700,60960,58260,59640,596436.660.815
29 nov 20210,60240,61380,59200,59300,593027.302.779
26 nov 20210,59900,60640,58100,58900,589046.218.426
25 nov 20210,63460,63520,62200,62720,627212.880.611
24 nov 20210,63600,64700,63060,63140,631413.572.139
23 nov 20210,62060,64580,61800,63620,636215.563.711
22 nov 20210,61240,62940,61120,62580,625817.155.143
19 nov 20210,64200,64740,60740,60900,609049.416.150
18 nov 20210,64360,64860,62820,63420,634216.943.215
17 nov 20210,65600,66020,63900,64420,644220.283.714
16 nov 20210,68420,68680,65240,65300,653036.283.501
15 nov 20210,67200,69220,66680,68700,687019.690.866
12 nov 20210,68120,68440,67220,67940,679414.832.646
11 nov 20210,68180,69260,67400,68080,680829.252.563
10 nov 20210,67060,68340,66780,68080,680815.902.798
09 nov 20210,67500,68360,66620,67020,670216.623.686
08 nov 20210,67580,67660,66360,66940,669415.184.766
05 nov 20210,66960,68000,66580,67340,673418.160.742
04 nov 20210,69740,69900,66500,66960,669637.715.885
03 nov 20210,68880,69060,67880,68940,689416.486.855
02 nov 20210,69700,70140,68180,68740,687420.631.711
01 nov 20210,70540,71840,69700,69900,699027.723.034
29 oct 20210,69000,71400,68220,69640,696446.576.528
28 oct 20210,65340,68740,65160,68400,684052.117.488
27 oct 20210,66560,66760,65060,65480,654819.083.809
26 oct 20210,67100,67540,66040,66700,667015.848.782
25 oct 20210,65760,69080,65520,67200,672037.453.189
22 oct 20210,65000,66120,64200,65400,654015.083.508
21 oct 20210,66380,66380,64580,64640,646433.166.201
20 oct 20210,66640,67440,65920,66940,669416.060.468
19 oct 20210,67000,68120,66500,66920,669213.183.971
18 oct 20210,67160,67540,65680,66940,669417.629.883
15 oct 20210,67980,68100,67040,67280,672823.493.838
14 oct 20210,67900,68120,66900,67080,670827.136.865
13 oct 20210,71000,71420,66200,66660,666649.535.977
12 oct 20210,69800,71780,68500,71720,717224.506.762
11 oct 20210,70900,72380,70460,70680,706823.394.673
08 oct 20210,71820,73300,71500,71960,719622.063.661
07 oct 20210,73000,73480,71460,71900,719025.664.868
06 oct 20210,72540,73040,70700,72120,721227.500.101
05 oct 20210,71000,72800,70920,72760,727624.252.943
04 oct 20210,70960,72180,69540,70780,707821.328.048
01 oct 20210,70880,72580,70100,70940,709449.832.523
30 sept 20210,73500,74340,71180,72560,725629.741.645
29 sept 20210,70560,73300,70540,72660,726651.684.271
28 sept 20210,71460,73080,70100,70100,701039.348.786
27 sept 20210,67000,71500,66840,71500,715053.198.918
24 sept 20210,66000,66800,64880,66540,665439.818.353
23 sept 20210,65380,66260,64200,66160,661630.366.370
22 sept 20210,62560,65540,62300,65020,650247.413.476
21 sept 20210,62000,63000,60920,61620,616232.831.265
20 sept 20210,62100,62400,60060,61540,615436.046.201
17 sept 20210,62300,64680,62300,63880,638872.092.402
16 sept 20210,60780,62280,60660,62000,620030.582.308
15 sept 20210,59380,60760,59180,60420,604221.535.610
14 sept 20210,59840,60780,59540,59580,595821.632.232
13 sept 20210,58720,60160,58240,60080,600816.879.144
10 sept 20210,59180,59900,58080,58280,582815.693.120
09 sept 20210,58120,59660,57460,58880,588817.879.730
08 sept 20210,59720,59720,58360,58460,584620.761.987
07 sept 20210,60000,60800,59780,60460,604613.393.352
06 sept 20210,60400,60520,59520,60100,601010.167.218
03 sept 20210,61000,61480,59860,59860,598616.269.511
02 sept 20210,61400,61960,60800,61260,612615.697.079
01 sept 20210,61200,62180,61020,61900,619019.450.521
31 ago 20210,60440,61000,59600,60600,606018.924.375
30 ago 20210,61400,61620,60100,60400,604010.286.827
27 ago 20210,60920,61300,60200,61300,613010.420.838
26 ago 20210,60920,62420,60400,60900,609019.995.337
25 ago 20210,58920,61480,58740,61360,613624.500.153
24 ago 20210,59060,59140,58140,58980,589815.480.652
23 ago 20210,59000,59200,58440,59020,590212.372.516
20 ago 20210,58840,59000,57320,58300,583016.710.769
19 ago 20210,58500,59980,58240,58740,587417.546.964
18 ago 20210,58540,60160,58540,60160,601617.063.691
17 ago 20210,60000,60000,58500,58500,585020.991.704
16 ago 20210,60960,61520,60100,60320,603215.342.278
13 ago 20210,61300,62040,60800,61300,613014.980.961
12 ago 20210,61940,62040,61200,61500,615014.427.180
11 ago 20210,61200,61980,60820,61820,618219.508.487
10 ago 20210,61100,61520,60100,61060,610616.807.972
09 ago 20210,61940,61980,60680,61640,616420.690.599
06 ago 20210,59900,61700,59140,61620,616229.415.056
05 ago 20210,58520,60000,58000,59900,599018.405.158
04 ago 20210,59900,59900,57020,58760,587623.681.087
03 ago 20210,59800,60340,58460,59420,594219.515.483
02 ago 20210,58280,60560,58280,58700,587027.997.096
30 jul 20210,57600,58900,56900,58640,586435.359.944
29 jul 20210,58400,60680,56840,57780,577856.909.702
28 jul 20210,56520,57600,55400,56020,560227.546.006
27 jul 20210,56000,56260,54640,55880,558824.794.111
26 jul 20210,53000,55720,52500,55720,557227.194.205
23 jul 20210,52700,54480,52540,53520,535226.372.309
22 jul 20210,53960,54080,52120,52260,522619.630.068
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...