Mercados españoles cerrados en 31 mins
IBEX 35
11.065,80 +175,60 (+1,61%) Euro Stoxx 50
4.999,54 +62,69 (+1,27%) Dólar/Euro
1,0699 +0,0042 (+0,40%) Petróleo Brent
87,30 +0,30 (+0,34%) Oro
2.328,20 -18,20 (-0,78%) Bitcoin EUR
62.572,76 +732,60 (+1,18%)
Banco de Sabadell, S.A. (SAB.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:43PM CEST. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 1,4995 | 1,5355 | 1,4985 | 1,5330 | 1,5330 | 23.020.302 |
| 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 |
| 06 mar 2024 | 1,2770 | 1,2950 | 1,2725 | 1,2825 | 1,2560 | 21.824.382 |
| 05 mar 2024 | 1,2500 | 1,2700 | 1,2445 | 1,2700 | 1,2438 | 21.617.367 |
| 04 mar 2024 | 1,2455 | 1,2590 | 1,2415 | 1,2525 | 1,2266 | 21.570.673 |
| 01 mar 2024 | 1,1940 | 1,2445 | 1,1905 | 1,2395 | 1,2139 | 32.504.283 |
| 29 feb 2024 | 1,2195 | 1,2345 | 1,1930 | 1,1970 | 1,1723 | 29.214.743 |
| 28 feb 2024 | 1,2255 | 1,2345 | 1,2140 | 1,2225 | 1,1973 | 17.284.476 |
| 27 feb 2024 | 1,2105 | 1,2300 | 1,2075 | 1,2250 | 1,1997 | 15.882.454 |
| 26 feb 2024 | 1,2000 | 1,2175 | 1,1925 | 1,2145 | 1,1894 | 19.365.832 |
| 23 feb 2024 | 1,1990 | 1,2005 | 1,1785 | 1,1935 | 1,1688 | 13.660.174 |
| 22 feb 2024 | 1,1730 | 1,1990 | 1,1675 | 1,1905 | 1,1659 | 34.332.065 |
| 21 feb 2024 | 1,1800 | 1,1850 | 1,1615 | 1,1635 | 1,1395 | 13.667.169 |
| 20 feb 2024 | 1,1795 | 1,1840 | 1,1715 | 1,1750 | 1,1507 | 8.854.098 |
| 19 feb 2024 | 1,1700 | 1,1945 | 1,1695 | 1,1790 | 1,1546 | 14.489.963 |
| 16 feb 2024 | 1,1650 | 1,1750 | 1,1530 | 1,1655 | 1,1414 | 16.646.956 |
| 15 feb 2024 | 1,1795 | 1,1855 | 1,1430 | 1,1525 | 1,1287 | 16.866.353 |
| 14 feb 2024 | 1,1725 | 1,1960 | 1,1510 | 1,1755 | 1,1512 | 17.202.360 |
| 13 feb 2024 | 1,1460 | 1,1800 | 1,1400 | 1,1775 | 1,1532 | 27.795.291 |
| 12 feb 2024 | 1,1165 | 1,1450 | 1,1135 | 1,1425 | 1,1189 | 17.411.061 |
| 09 feb 2024 | 1,1150 | 1,1220 | 1,1045 | 1,1120 | 1,0890 | 21.285.664 |
| 08 feb 2024 | 1,1295 | 1,1360 | 1,1130 | 1,1130 | 1,0900 | 17.055.544 |
| 07 feb 2024 | 1,1455 | 1,1455 | 1,1090 | 1,1265 | 1,1032 | 29.547.604 |
| 06 feb 2024 | 1,1655 | 1,1815 | 1,1455 | 1,1465 | 1,1228 | 19.377.768 |
| 05 feb 2024 | 1,1830 | 1,2000 | 1,1550 | 1,1555 | 1,1316 | 29.035.620 |
| 02 feb 2024 | 1,1820 | 1,1835 | 1,1490 | 1,1710 | 1,1468 | 29.262.597 |
| 01 feb 2024 | 1,1450 | 1,1885 | 1,1210 | 1,1715 | 1,1473 | 74.326.592 |
| 31 ene 2024 | 1,2100 | 1,2260 | 1,2005 | 1,2060 | 1,1811 | 23.058.429 |
| 30 ene 2024 | 1,1650 | 1,2050 | 1,1625 | 1,2030 | 1,1782 | 25.255.360 |
| 29 ene 2024 | 1,1650 | 1,1775 | 1,1600 | 1,1660 | 1,1419 | 17.413.399 |
| 26 ene 2024 | 1,1545 | 1,1665 | 1,1445 | 1,1665 | 1,1424 | 14.289.387 |
| 25 ene 2024 | 1,1730 | 1,1740 | 1,1380 | 1,1530 | 1,1292 | 30.342.773 |
| 24 ene 2024 | 1,1760 | 1,1900 | 1,1710 | 1,1900 | 1,1654 | 13.111.502 |
| 23 ene 2024 | 1,1735 | 1,1760 | 1,1515 | 1,1700 | 1,1458 | 21.247.152 |
| 22 ene 2024 | 1,1630 | 1,1760 | 1,1590 | 1,1680 | 1,1439 | 15.656.546 |
| 19 ene 2024 | 1,1580 | 1,1610 | 1,1390 | 1,1505 | 1,1267 | 23.065.172 |
| 18 ene 2024 | 1,1225 | 1,1580 | 1,1145 | 1,1470 | 1,1233 | 54.499.079 |
| 17 ene 2024 | 1,1200 | 1,1330 | 1,1120 | 1,1195 | 1,0964 | 17.991.898 |
| 16 ene 2024 | 1,1400 | 1,1400 | 1,1120 | 1,1285 | 1,1052 | 33.488.906 |
| 15 ene 2024 | 1,1575 | 1,1640 | 1,1505 | 1,1525 | 1,1287 | 9.680.422 |
| 12 ene 2024 | 1,1550 | 1,1680 | 1,1475 | 1,1505 | 1,1267 | 16.326.453 |
| 11 ene 2024 | 1,1730 | 1,1830 | 1,1565 | 1,1565 | 1,1326 | 19.584.754 |
| 10 ene 2024 | 1,2080 | 1,2080 | 1,1660 | 1,1660 | 1,1419 | 30.199.660 |
| 09 ene 2024 | 1,2325 | 1,2340 | 1,1975 | 1,2125 | 1,1875 | 24.388.823 |
| 08 ene 2024 | 1,2240 | 1,2455 | 1,2150 | 1,2340 | 1,2085 | 24.328.401 |
| 05 ene 2024 | 1,1930 | 1,2335 | 1,1875 | 1,2215 | 1,1963 | 38.140.736 |
| 04 ene 2024 | 1,1640 | 1,1950 | 1,1560 | 1,1950 | 1,1703 | 23.166.034 |
| 03 ene 2024 | 1,1500 | 1,1815 | 1,1495 | 1,1620 | 1,1380 | 32.581.472 |
| 02 ene 2024 | 1,1260 | 1,1500 | 1,1220 | 1,1470 | 1,1233 | 33.884.642 |
| 29 dic 2023 | 1,0920 | 1,1210 | 1,0920 | 1,1130 | 1,0900 | 24.058.388 |
| 28 dic 2023 | 1,1000 | 1,1045 | 1,0850 | 1,0955 | 1,0729 | 16.601.094 |
| 27 dic 2023 | 1,1000 | 1,1215 | 1,0915 | 1,1020 | 1,0792 | 31.850.746 |
| 27 dic 2023 | 0.03 Dividendo | |||||
| 22 dic 2023 | 1,1350 | 1,1380 | 1,1265 | 1,1310 | 1,0783 | 18.667.482 |
| 21 dic 2023 | 1,1145 | 1,1310 | 1,1145 | 1,1285 | 1,0759 | 33.268.958 |
| 20 dic 2023 | 1,1260 | 1,1290 | 1,1110 | 1,1200 | 1,0678 | 25.832.338 |
| 19 dic 2023 | 1,1235 | 1,1240 | 1,1110 | 1,1220 | 1,0697 | 30.711.712 |
| 18 dic 2023 | 1,1230 | 1,1435 | 1,1140 | 1,1230 | 1,0706 | 32.049.073 |
| 15 dic 2023 | 1,1570 | 1,1590 | 1,1165 | 1,1230 | 1,0706 | 60.794.414 |
| 14 dic 2023 | 1,2240 | 1,2250 | 1,1320 | 1,1535 | 1,0997 | 88.182.538 |
| 13 dic 2023 | 1,2230 | 1,2350 | 1,2135 | 1,2150 | 1,1583 | 21.609.530 |
| 12 dic 2023 | 1,2400 | 1,2490 | 1,2150 | 1,2260 | 1,1688 | 18.944.276 |
| 11 dic 2023 | 1,2400 | 1,2515 | 1,2130 | 1,2405 | 1,1827 | 24.799.229 |
| 08 dic 2023 | 1,2385 | 1,2420 | 1,2095 | 1,2325 | 1,1750 | 32.969.301 |
| 07 dic 2023 | 1,3045 | 1,3050 | 1,2275 | 1,2380 | 1,1803 | 62.378.975 |
| 06 dic 2023 | 1,3480 | 1,3500 | 1,3155 | 1,3155 | 1,2542 | 22.579.095 |
| 05 dic 2023 | 1,3490 | 1,3600 | 1,3380 | 1,3380 | 1,2756 | 19.247.395 |
| 04 dic 2023 | 1,3485 | 1,3530 | 1,3275 | 1,3480 | 1,2851 | 13.452.541 |
| 01 dic 2023 | 1,3510 | 1,3560 | 1,3430 | 1,3480 | 1,2851 | 16.720.448 |
| *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.