Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,8264-0,0250 (-2,94%)
Al cierre: 05:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 20220,85300,86500,82200,82640,826444.391.955
26 may 20220,82000,85220,81700,85140,851452.026.926
25 may 20220,80380,81960,79800,81960,819651.487.264
24 may 20220,76660,80260,76500,79100,791039.849.035
23 may 20220,74480,77520,73860,77520,775239.583.229
20 may 20220,74400,75040,73140,73140,731422.843.011
19 may 20220,72520,73800,71720,73560,735619.952.234
18 may 20220,73460,75000,72780,72780,727823.535.537
17 may 20220,71780,73940,71580,73580,735832.036.023
16 may 20220,70560,72020,70240,70580,705813.342.525
13 may 20220,71260,71780,70500,71020,710214.977.829
12 may 20220,70240,71800,69460,70360,703631.437.325
11 may 20220,70560,72400,68300,72000,720033.049.954
10 may 20220,69640,72180,68820,70180,701834.923.123
09 may 20220,68200,69660,67600,68080,680831.728.630
06 may 20220,69620,70000,66660,68040,680447.971.490
05 may 20220,74000,74000,69000,69080,690856.295.420
04 may 20220,74640,74900,71600,71740,717425.745.283
03 may 20220,73040,74740,72100,74200,742022.758.793
02 may 20220,73320,74240,71900,71960,719624.033.866
29 abr 20220,73080,74700,71600,74400,744031.221.137
28 abr 20220,73000,75280,70240,72140,721440.781.740
27 abr 20220,72060,72460,69900,71300,713059.269.318
26 abr 20220,77900,78000,70700,70800,708059.812.497
25 abr 20220,77000,77940,75920,75920,759224.477.285
22 abr 20220,79540,81960,77900,78060,780638.607.508
21 abr 20220,78000,80160,77140,80160,801692.603.670
20 abr 20220,74780,78000,74420,76800,768091.164.021
19 abr 20220,73760,75080,73200,74060,740623.542.895
14 abr 20220,73580,74440,72960,73100,731021.973.836
13 abr 20220,72600,73520,72040,73280,732823.614.076
12 abr 20220,72820,73860,71580,72060,720633.018.404
11 abr 20220,74100,74880,72860,73760,737673.442.737
08 abr 20220,72560,74640,72440,73560,735645.843.934
07 abr 20220,70000,74180,68540,71200,7120104.167.142
06 abr 20220,73480,74140,69220,69660,696664.895.968
05 abr 20220,74120,75000,73080,73180,7318152.077.315
04 abr 20220,75220,75700,73840,74120,741223.948.952
01 abr 20220,75000,77180,74880,75140,751425.621.365
31 mar 20220,77960,78300,74000,74560,7456157.054.052
30 mar 20220,77860,78680,75300,76080,760839.437.355
30 mar 20220.03 Dividendo
29 mar 20220,76340,80400,75120,80160,771655.519.643
28 mar 20220,74000,76540,73700,74900,721066.645.755
25 mar 20220,73100,74520,72120,73280,705428.826.197
24 mar 20220,74280,74940,72720,73880,711263.105.208
23 mar 20220,77920,77940,73900,74000,712398.158.321
22 mar 20220,74120,77980,74120,76500,736475.660.764
21 mar 20220,74000,75600,73220,73660,709041.171.768
18 mar 20220,75000,75160,72440,73820,710660.756.253
17 mar 20220,77800,77820,73160,74640,7185210.884.219
16 mar 20220,74100,77540,72820,76460,7360105.234.473
15 mar 20220,71380,73180,70360,71700,690242.593.192
14 mar 20220,71320,73100,70280,72500,697952.811.546
11 mar 20220,69700,72620,67560,69580,669876.527.366
10 mar 20220,67780,69720,64080,68400,658486.786.768
09 mar 20220,64000,66200,62200,65880,634176.445.928
08 mar 20220,57480,63500,56500,60620,583582.944.014
07 mar 20220,61000,61500,57000,59400,5718106.017.053
04 mar 20220,69180,69460,63780,63840,614577.220.587
03 mar 20220,74120,74200,69800,70180,675598.606.858
02 mar 20220,70780,74460,70160,73220,704850.632.792
01 mar 20220,77960,79480,72140,72140,6944182.962.952
28 feb 20220,78280,79420,76300,77480,745860.672.472
25 feb 20220,78600,82700,76400,81580,785398.492.708
24 feb 20220,77000,81900,75580,77740,7483114.802.130
23 feb 20220,87100,87940,83180,83600,804739.229.406
22 feb 20220,85100,88320,84020,86600,833667.008.720
21 feb 20220,90440,92180,88060,88180,848823.835.689
18 feb 20220,89500,92600,89100,90440,870638.330.575
17 feb 20220,90460,91220,88160,89040,857127.916.290
16 feb 20220,92600,93700,89340,90340,869636.398.635
15 feb 20220,90500,92980,89920,91520,880960.332.575
14 feb 20220,90360,92620,88000,90500,871162.629.236
11 feb 20220,93060,94840,92220,94320,907948.392.926
10 feb 20220,92500,95000,92000,93860,903592.625.690
09 feb 20220,91900,93300,89880,93300,898174.160.886
08 feb 20220,86100,91500,86100,91300,878878.506.921
07 feb 20220,84020,86000,81800,84960,817863.580.127
04 feb 20220,79200,84280,78880,83640,805197.156.050
03 feb 20220,72500,78100,72000,78100,751899.701.342
02 feb 20220,73000,74660,71520,73700,709443.875.610
01 feb 20220,69540,72900,69200,72860,701386.793.605
31 ene 20220,68640,69200,65920,68740,661748.735.810
28 ene 20220,67120,68120,65380,68120,655735.426.218
27 ene 20220,66560,70000,66160,66880,643890.439.614
26 ene 20220,64000,66000,64000,65340,628934.611.094
25 ene 20220,61860,63900,61400,63480,611036.788.609
24 ene 20220,63760,64180,60860,61300,590129.301.212
21 ene 20220,64060,65000,63200,64160,617626.436.375
20 ene 20220,65600,66240,64540,64880,624556.003.811
19 ene 20220,68880,69180,65360,65620,631664.443.558
18 ene 20220,68960,70120,68340,69120,665348.817.724
17 ene 20220,67100,69980,67100,69100,665147.616.153
14 ene 20220,65940,66680,65500,66120,636520.473.268
13 ene 20220,65640,67100,65220,66300,638223.835.687
12 ene 20220,66340,66640,65280,65780,633238.234.740
11 ene 20220,66000,66220,65040,66120,636530.577.568
10 ene 20220,66480,66880,65880,66200,637248.305.668
07 ene 20220,64420,65840,63860,65840,633853.623.383
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...