Mercados españoles cerrados en 2 hrs 15 min
IBEX 35
11.097,10 +64,80 (+0,59%) Euro Stoxx 50
4.940,44 +33,14 (+0,68%) Dólar/Euro
1,0740 +0,0043 (+0,40%) Petróleo Brent
85,33 +0,09 (+0,11%) Oro
2.338,90 +7,70 (+0,33%) Bitcoin EUR
56.841,07 -3.070,52 (-5,13%)
Banco de Sabadell, S.A. (SABE.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:33AM BST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | 6 |
| 21 jun 2024 | 1,7765 | 1,7765 | 1,7765 | 1,7765 | 1,7765 | - |
| 20 jun 2024 | 1,7765 | 1,7765 | 1,7765 | 1,7765 | 1,7765 | 4 |
| 19 jun 2024 | 1,8973 | 1,8973 | 1,8973 | 1,8973 | 1,8973 | - |
| 18 jun 2024 | 1,8973 | 1,8973 | 1,8973 | 1,8973 | 1,8973 | - |
| 17 jun 2024 | 1,8973 | 1,8973 | 1,8973 | 1,8973 | 1,8973 | - |
| 14 jun 2024 | 1,8973 | 1,8973 | 1,8973 | 1,8973 | 1,8973 | - |
| 13 jun 2024 | 1,8973 | 1,8973 | 1,8973 | 1,8973 | 1,8973 | - |
| 12 jun 2024 | 1,8973 | 1,8973 | 1,8973 | 1,8973 | 1,8973 | - |
| 11 jun 2024 | 1,8973 | 1,8973 | 1,8973 | 1,8973 | 1,8973 | - |
| 10 jun 2024 | 1,8973 | 1,8973 | 1,8973 | 1,8973 | 1,8973 | - |
| 07 jun 2024 | 1,8973 | 1,8973 | 1,8973 | 1,8973 | 1,8973 | 2416 |
| 06 jun 2024 | 1,8845 | 1,8845 | 1,8845 | 1,8845 | 1,8845 | 12.943 |
| 05 jun 2024 | 1,9270 | 1,9270 | 1,9270 | 1,9270 | 1,9270 | - |
| 04 jun 2024 | 1,9270 | 1,9270 | 1,9270 | 1,9270 | 1,9270 | - |
| 03 jun 2024 | 1,9675 | 1,9675 | 1,9270 | 1,9270 | 1,9270 | 31.367 |
| 31 may 2024 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | - |
| 30 may 2024 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | - |
| 29 may 2024 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | 5653 |
| 28 may 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
| 24 may 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
| 23 may 2024 | 1,9340 | 1,9340 | 1,9300 | 1,9300 | 1,9300 | 18.727 |
| 22 may 2024 | 1,8948 | 1,8948 | 1,8948 | 1,8948 | 1,8948 | - |
| 21 may 2024 | 1,8948 | 1,8948 | 1,8948 | 1,8948 | 1,8948 | - |
| 20 may 2024 | 1,8973 | 1,8973 | 1,8948 | 1,8948 | 1,8948 | 65.506 |
| 17 may 2024 | 1,8985 | 1,8985 | 1,8985 | 1,8985 | 1,8985 | 2486 |
| 16 may 2024 | 1,8960 | 1,8960 | 1,8930 | 1,8945 | 1,8945 | 77.598 |
| 15 may 2024 | 1,8583 | 1,8583 | 1,8583 | 1,8583 | 1,8583 | - |
| 14 may 2024 | 1,8558 | 1,8583 | 1,8558 | 1,8583 | 1,8583 | 8208 |
| 13 may 2024 | 1,8470 | 1,8470 | 1,8470 | 1,8470 | 1,8470 | - |
| 10 may 2024 | 1,8470 | 1,8470 | 1,8470 | 1,8470 | 1,8470 | - |
| 09 may 2024 | 1,9060 | 1,9060 | 1,8460 | 1,8470 | 1,8470 | 21.930 |
| 08 may 2024 | 1,8108 | 1,8108 | 1,7903 | 1,8028 | 1,8028 | 245.224 |
| 07 may 2024 | 1,8233 | 1,8848 | 1,8233 | 1,8835 | 1,8835 | 28.894 |
| 03 may 2024 | 1,8570 | 1,8835 | 1,8450 | 1,8835 | 1,8835 | 39.962 |
| 02 may 2024 | 1,7943 | 1,7943 | 1,7943 | 1,7943 | 1,7943 | - |
| 01 may 2024 | 1,7943 | 1,7943 | 1,7943 | 1,7943 | 1,7943 | - |
| 30 abr 2024 | 1,7365 | 1,8210 | 1,7340 | 1,7943 | 1,7943 | 40.604 |
| 29 abr 2024 | 1,6945 | 1,6945 | 1,6945 | 1,6945 | 1,6945 | 6164 |
| 26 abr 2024 | 1,6885 | 1,6885 | 1,6875 | 1,6875 | 1,6875 | 9908 |
| 25 abr 2024 | 1,5940 | 1,7038 | 1,5940 | 1,7038 | 1,7038 | 304.012 |
| 24 abr 2024 | 1,5230 | 1,5230 | 1,5215 | 1,5215 | 1,5215 | 14.513 |
| 23 abr 2024 | 1,4873 | 1,4873 | 1,4873 | 1,4873 | 1,4873 | - |
| 22 abr 2024 | 1,4873 | 1,4873 | 1,4873 | 1,4873 | 1,4873 | - |
| 19 abr 2024 | 1,4725 | 1,4873 | 1,4725 | 1,4873 | 1,4873 | 36.902 |
| 18 abr 2024 | 1,4668 | 1,4835 | 1,4668 | 1,4835 | 1,4835 | 37.073 |
| 17 abr 2024 | 1,4395 | 1,4505 | 1,4353 | 1,4483 | 1,4483 | 97.813 |
| 16 abr 2024 | 1,4545 | 1,4545 | 1,4545 | 1,4545 | 1,4545 | - |
| 16 abr 2024 | 0.03 Dividendo | |||||
| 15 abr 2024 | 1,4770 | 1,4770 | 1,4545 | 1,4545 | 1,4245 | 17.061 |
| 12 abr 2024 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4348 | - |
| 11 abr 2024 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4348 | 7619 |
| 10 abr 2024 | 1,5395 | 1,5395 | 1,5395 | 1,5395 | 1,5077 | - |
| 09 abr 2024 | 1,5395 | 1,5395 | 1,5395 | 1,5395 | 1,5077 | - |
| 08 abr 2024 | 1,5395 | 1,5395 | 1,5395 | 1,5395 | 1,5077 | - |
| 05 abr 2024 | 1,5395 | 1,5395 | 1,5395 | 1,5395 | 1,5077 | - |
| 04 abr 2024 | 1,5245 | 1,5395 | 1,5245 | 1,5395 | 1,5077 | 32.292 |
| 03 abr 2024 | 1,4983 | 1,5148 | 1,4983 | 1,5145 | 1,4833 | 45.221 |
| 02 abr 2024 | 1,4538 | 1,4538 | 1,4538 | 1,4538 | 1,4238 | - |
| 28 mar 2024 | 1,4540 | 1,4543 | 1,4538 | 1,4538 | 1,4238 | 2951 |
| 27 mar 2024 | 1,4500 | 1,4500 | 1,4460 | 1,4460 | 1,4162 | 14.964 |
| 26 mar 2024 | 1,4545 | 1,4545 | 1,4545 | 1,4545 | 1,4245 | 14.746 |
| 25 mar 2024 | 1,4440 | 1,4440 | 1,4440 | 1,4440 | 1,4142 | - |
| 22 mar 2024 | 1,4440 | 1,4440 | 1,4440 | 1,4440 | 1,4142 | 8312 |
| 21 mar 2024 | 1,4295 | 1,4295 | 1,4295 | 1,4295 | 1,4000 | - |
| 20 mar 2024 | 1,4295 | 1,4295 | 1,4295 | 1,4295 | 1,4000 | - |
| 19 mar 2024 | 1,4285 | 1,4295 | 1,4285 | 1,4295 | 1,4000 | 14.704 |
| 18 mar 2024 | 1,3638 | 1,3638 | 1,3638 | 1,3638 | 1,3357 | - |
| 15 mar 2024 | 1,3638 | 1,3638 | 1,3638 | 1,3638 | 1,3357 | - |
| 14 mar 2024 | 1,3638 | 1,3638 | 1,3638 | 1,3638 | 1,3357 | - |
| 13 mar 2024 | 1,3638 | 1,3638 | 1,3638 | 1,3638 | 1,3357 | 5857 |
| 12 mar 2024 | 1,3035 | 1,3035 | 1,3035 | 1,3035 | 1,2766 | - |
| 11 mar 2024 | 1,3035 | 1,3035 | 1,3035 | 1,3035 | 1,2766 | - |
| 08 mar 2024 | 1,3035 | 1,3035 | 1,3035 | 1,3035 | 1,2766 | - |
| 07 mar 2024 | 1,3035 | 1,3035 | 1,3035 | 1,3035 | 1,2766 | 11.407 |
| 06 mar 2024 | 1,2410 | 1,2410 | 1,2410 | 1,2410 | 1,2154 | - |
| 05 mar 2024 | 1,2410 | 1,2410 | 1,2410 | 1,2410 | 1,2154 | - |
| 04 mar 2024 | 1,2410 | 1,2410 | 1,2410 | 1,2410 | 1,2154 | - |
| 01 mar 2024 | 1,2410 | 1,2410 | 1,2410 | 1,2410 | 1,2154 | 1884 |
| 29 feb 2024 | 1,2088 | 1,2088 | 1,2088 | 1,2088 | 1,1839 | - |
| 28 feb 2024 | 1,2088 | 1,2088 | 1,2088 | 1,2088 | 1,1839 | - |
| 27 feb 2024 | 1,2088 | 1,2088 | 1,2088 | 1,2088 | 1,1839 | - |
| 26 feb 2024 | 1,1990 | 1,2088 | 1,1990 | 1,2088 | 1,1839 | 33.466 |
| 23 feb 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1400 | - |
| 22 feb 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1400 | - |
| 21 feb 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1400 | - |
| 20 feb 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1400 | - |
| 19 feb 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1400 | - |
| 16 feb 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1400 | - |
| 15 feb 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1400 | - |
| 14 feb 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1400 | - |
| 13 feb 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1400 | 7739 |
| 12 feb 2024 | 1,1193 | 1,1193 | 1,1193 | 1,1193 | 1,0962 | - |
| 09 feb 2024 | 1,1193 | 1,1193 | 1,1193 | 1,1193 | 1,0962 | - |
| 08 feb 2024 | 1,1193 | 1,1193 | 1,1193 | 1,1193 | 1,0962 | - |
| 07 feb 2024 | 1,1193 | 1,1193 | 1,1193 | 1,1193 | 1,0962 | 16.579 |
| 06 feb 2024 | 1,1793 | 1,1793 | 1,1793 | 1,1793 | 1,1550 | - |
| 05 feb 2024 | 1,1793 | 1,1793 | 1,1793 | 1,1793 | 1,1550 | - |
| 02 feb 2024 | 1,1788 | 1,1793 | 1,1788 | 1,1793 | 1,1550 | 285.305 |
| 01 feb 2024 | 1,2095 | 1,2095 | 1,2095 | 1,2095 | 1,1846 | - |
| *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.