(Login BolsaPT & Canal Forex) |
|
 BANCO SABADELL - [Ticker: SAB.MC] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SAB.MC de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-06 | 00:00:00 | 3,88 | 3,93 | 3,79 | 3,93 | 2.618.200 | | 2009-02-09 | 00:00:00 | 3,89 | 3,95 | 3,89 | 3,95 | 3.041.100 | | 2009-02-10 | 00:00:00 | 3,94 | 3,98 | 3,89 | 3,95 | 3.147.900 | | 2009-02-11 | 00:00:00 | 3,91 | 3,93 | 3,85 | 3,93 | 1.613.500 | | 2009-02-12 | 00:00:00 | 3,90 | 3,92 | 3,82 | 3,86 | 1.737.500 | | 2009-02-13 | 00:00:00 | 3,88 | 3,96 | 3,86 | 3,87 | 2.482.000 | | 2009-02-16 | 00:00:00 | 3,90 | 3,90 | 3,73 | 3,73 | 1.503.800 | | 2009-02-17 | 00:00:00 | 3,70 | 3,72 | 3,50 | 3,55 | 4.719.800 | | 2009-02-18 | 00:00:00 | 3,55 | 3,57 | 3,50 | 3,55 | 2.815.900 | | 2009-02-19 | 00:00:00 | 3,55 | 3,59 | 3,51 | 3,53 | 2.354.800 | | 2009-02-20 | 00:00:00 | 3,47 | 3,47 | 3,28 | 3,31 | 4.585.300 | | 2009-02-23 | 00:00:00 | 3,34 | 3,36 | 3,20 | 3,24 | 2.862.900 | | 2009-02-24 | 00:00:00 | 3,15 | 3,20 | 3,14 | 3,18 | 3.500.100 | | 2009-02-25 | 00:00:00 | 3,19 | 3,21 | 3,11 | 3,18 | 3.015.600 | | 2009-02-26 | 00:00:00 | 3,14 | 3,29 | 3,14 | 3,29 | 2.714.700 | | 2009-02-27 | 00:00:00 | 3,26 | 3,29 | 3,17 | 3,28 | 2.359.000 | | 2009-03-02 | 00:00:00 | 3,21 | 3,22 | 3,07 | 3,09 | 2.528.100 | | 2009-03-03 | 00:00:00 | 3,08 | 3,12 | 3,03 | 3,09 | 2.365.600 | | 2009-03-04 | 00:00:00 | 3,08 | 3,12 | 3,05 | 3,08 | 2.144.900 | | 2009-03-05 | 00:00:00 | 3,06 | 3,06 | 2,99 | 3,00 | 4.569.300 | | 2009-03-06 | 00:00:00 | 3,00 | 3,01 | 2,94 | 2,97 | 4.155.000 | | 2009-03-09 | 00:00:00 | 2,98 | 3,02 | 2,95 | 3,02 | 3.172.000 | | 2009-03-10 | 00:00:00 | 2,99 | 3,27 | 2,99 | 3,27 | 5.110.900 | | 2009-03-11 | 00:00:00 | 3,29 | 3,40 | 3,26 | 3,40 | 3.061.200 | | 2009-03-12 | 00:00:00 | 3,38 | 3,49 | 3,29 | 3,49 | 3.134.700 | | 2009-03-13 | 00:00:00 | 3,52 | 3,55 | 3,47 | 3,50 | 2.319.100 | | 2009-03-16 | 00:00:00 | 3,53 | 3,54 | 3,43 | 3,54 | 2.547.100 | | 2009-03-17 | 00:00:00 | 3,53 | 3,54 | 3,45 | 3,50 | 2.475.400 | | 2009-03-18 | 00:00:00 | 3,53 | 3,58 | 3,51 | 3,58 | 2.534.500 | | 2009-03-19 | 00:00:00 | 3,60 | 3,72 | 3,58 | 3,64 | 1.708.800 | | 2009-03-20 | 00:00:00 | 3,63 | 3,65 | 3,55 | 3,64 | 3.339.600 | | 2009-03-23 | 00:00:00 | 3,67 | 3,80 | 3,67 | 3,80 | 2.681.300 | | 2009-03-24 | 00:00:00 | 3,85 | 3,88 | 3,76 | 3,87 | 2.027.000 | | 2009-03-25 | 00:00:00 | 3,86 | 3,91 | 3,84 | 3,89 | 1.661.300 | | 2009-03-26 | 00:00:00 | 3,91 | 3,95 | 3,87 | 3,95 | 1.190.700 | | 2009-03-27 | 00:00:00 | 3,97 | 3,98 | 3,91 | 3,92 | 1.341.200 | | 2009-03-30 | 00:00:00 | 3,84 | 3,84 | 3,71 | 3,73 | 2.990.400 | | 2009-03-31 | 00:00:00 | 3,72 | 3,78 | 3,72 | 3,78 | 2.745.000 | | 2009-04-01 | 00:00:00 | 3,77 | 3,79 | 3,66 | 3,79 | 3.369.300 | | 2009-04-02 | 00:00:00 | 3,79 | 3,84 | 3,71 | 3,84 | 3.784.900 | | 2009-04-03 | 00:00:00 | 3,83 | 3,91 | 3,81 | 3,85 | 2.316.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
