Mercados españoles cerrados

Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
16,10+0,36 (+2,29%)
A partir del 11:51AM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202415,8016,1315,7716,1016,1097.373
18 abr 202415,8315,8815,4515,7415,741.170.000
17 abr 202415,3115,5915,2415,5415,54919.800
16 abr 202415,2115,2815,0015,1615,16635.500
15 abr 202415,5015,5615,3415,5215,52453.400
12 abr 202415,9115,9615,6515,7915,79903.700
11 abr 202416,3916,4116,1416,1416,14440.100
10 abr 202416,5716,6616,4516,4816,48549.800
09 abr 202416,9017,0216,7916,9416,94566.000
08 abr 202416,6416,8616,6116,7616,76335.200
05 abr 202416,6216,6916,4216,5816,58579.000
04 abr 202416,7417,0316,5816,5916,591.131.600
03 abr 202416,0516,5615,9516,4816,48740.000
02 abr 202416,4516,4616,0716,1616,16559.700
01 abr 202416,7616,7616,3816,4816,48805.600
28 mar 202416,9817,1416,8216,8316,831.156.500
27 mar 202416,5116,7316,2116,6716,67985.700
26 mar 202416,2216,5216,1916,4416,44783.400
25 mar 202415,9316,2515,9016,2316,23701.600
22 mar 202416,3216,3615,8916,0016,001.182.300
21 mar 202415,8015,8515,6715,6715,67994.500
20 mar 202415,3815,7615,3615,7315,73865.400
19 mar 202415,2015,4315,1215,3215,32692.900
18 mar 202415,2915,3215,0315,0715,07844.400
15 mar 202415,2915,3215,1915,2615,263.973.100
14 mar 202415,4115,4115,2215,3015,301.137.000
13 mar 202415,4315,5515,3815,4215,421.532.400
12 mar 202415,6015,6115,4515,4515,451.038.000
11 mar 202415,8915,9115,6415,6515,651.580.300
08 mar 202415,8816,1415,8816,0316,03640.900
07 mar 202416,0916,1215,9316,1216,12560.400
06 mar 202416,1616,1916,0716,0816,08513.800
05 mar 202415,9216,0515,8415,9515,95604.500
04 mar 202415,8916,1615,8816,0516,05572.100
01 mar 202415,8816,1115,8116,0816,08657.900
29 feb 202415,7715,8715,6815,8015,80593.600
28 feb 202415,9516,0015,7915,9515,95502.700
27 feb 202416,1416,2615,9316,0616,06771.700
26 feb 202416,1116,1816,0316,1016,10337.600
23 feb 202416,1116,1515,9516,0116,01415.400
22 feb 202416,2916,4316,1716,2416,24720.600
21 feb 202416,3116,3915,9316,1116,11736.700
20 feb 202416,5916,6616,4116,5316,53507.600
16 feb 202416,2216,4516,2116,3816,38531.300
15 feb 202416,6516,6816,0916,1616,16882.000
14 feb 202415,7215,8615,6215,8015,80989.300
13 feb 202415,8316,0115,5215,5915,59446.900
12 feb 202416,0816,1015,9016,0616,06298.900
09 feb 202415,7716,1615,7516,0616,06454.700
08 feb 202416,0216,0215,7315,7415,74500.100
07 feb 202416,2416,4116,1316,1316,13897.500
06 feb 202416,0416,1916,0216,1516,15485.900
05 feb 202415,7215,9115,5115,8515,85692.300
02 feb 202415,7015,9115,6615,8615,861.449.300
01 feb 202415,8316,0615,7016,0516,051.091.200
31 ene 202416,1016,2215,8315,9315,931.210.900
30 ene 202415,6715,7715,6115,7415,74493.400
29 ene 202415,6815,7515,5115,6415,64431.000
26 ene 202415,6415,7415,5315,6415,641.128.500
25 ene 202415,5115,6615,4615,5815,58885.300
24 ene 202415,7615,7915,4015,4215,421.119.700
23 ene 202415,3315,5615,2615,5315,531.255.300
22 ene 202415,2615,3415,0515,2115,211.042.200
19 ene 202415,2615,4615,1715,4515,453.079.100
18 ene 202415,4415,4915,2315,2715,271.595.500
17 ene 202415,4415,5315,3415,4915,49917.400
16 ene 202415,7015,7315,4015,4115,41993.000
12 ene 202415,9515,9615,7215,8815,88608.600
11 ene 202415,6815,7515,3515,6715,671.764.700
10 ene 202415,0015,2514,9315,2415,24876.300
09 ene 202414,8015,0214,7614,9014,90539.200
08 ene 202414,7014,9914,7014,9614,96346.200
05 ene 202414,8214,9314,7614,7914,79359.900
04 ene 202414,5914,8214,5414,7814,78438.100
03 ene 202414,9415,0714,8314,8514,85497.300
02 ene 202415,1915,2014,8214,9414,94600.100
29 dic 202315,3115,3115,1415,2315,23362.500
28 dic 202315,4515,5115,2715,3815,38662.600
27 dic 202315,3315,5415,3115,4515,45488.200
26 dic 202315,4615,5315,3115,3515,35408.900
22 dic 202315,1815,4815,1615,3615,36958.200
21 dic 202315,0215,2214,9715,1615,161.734.800
20 dic 202314,8115,0414,7614,7914,791.346.700
19 dic 202314,9215,0814,7914,9714,971.329.700
18 dic 202314,5014,7514,4214,6914,69634.800
15 dic 202314,4414,5014,2914,3114,311.938.700
14 dic 202314,7214,7714,3614,4414,44771.500
13 dic 202314,0114,5714,0114,4914,492.770.900
12 dic 202313,8813,9713,7113,9313,93498.100
11 dic 202313,7313,9213,6213,9013,901.470.200
08 dic 202313,6413,7913,5613,6713,67697.500
07 dic 202313,9714,0013,6513,7513,751.382.700
06 dic 202313,9314,0113,8913,9913,99818.300
05 dic 202313,6713,8113,6413,7313,73717.400
04 dic 202313,8513,9813,7013,7213,72910.400
01 dic 202313,6113,9913,6013,9613,96683.900
30 nov 202313,6013,8213,5113,7213,721.537.800
29 nov 202313,6813,7913,5613,5613,56781.800
28 nov 202313,8814,0013,7913,8013,80739.500
27 nov 202313,9814,0113,7113,7813,781.001.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...