(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-06-03 | 00:00:00 | 4,66 | 4,67 | 4,54 | 4,56 | 1.698.000 | | 2009-06-04 | 00:00:00 | 4,55 | 4,60 | 4,52 | 4,57 | 1.027.900 | | 2009-06-05 | 00:00:00 | 4,56 | 4,61 | 4,55 | 4,60 | 1.103.800 | | 2009-06-08 | 00:00:00 | 4,61 | 4,61 | 4,50 | 4,51 | 1.482.400 | | 2009-06-09 | 00:00:00 | 4,51 | 4,55 | 4,50 | 4,53 | 2.030.200 | | 2009-06-10 | 00:00:00 | 4,55 | 4,61 | 4,53 | 4,57 | 1.595.100 | | 2009-06-11 | 00:00:00 | 4,56 | 4,62 | 4,56 | 4,62 | 746.600 | | 2009-06-12 | 00:00:00 | 4,61 | 4,64 | 4,59 | 4,64 | 900.300 | | 2009-06-15 | 00:00:00 | 4,64 | 4,64 | 4,51 | 4,51 | 1.979.200 | | 2009-06-16 | 00:00:00 | 4,50 | 4,53 | 4,49 | 4,49 | 2.075.400 | | 2009-06-17 | 00:00:00 | 4,49 | 4,49 | 4,33 | 4,36 | 2.772.000 | | 2009-06-18 | 00:00:00 | 4,36 | 4,39 | 4,30 | 4,36 | 2.093.800 | | 2009-06-19 | 00:00:00 | 4,34 | 4,39 | 4,34 | 4,37 | 2.983.000 | | 2009-06-22 | 00:00:00 | 4,36 | 4,38 | 4,22 | 4,27 | 2.431.400 | | 2009-06-23 | 00:00:00 | 4,28 | 4,28 | 4,22 | 4,27 | 1.944.600 | | 2009-06-24 | 00:00:00 | 4,26 | 4,36 | 4,24 | 4,36 | 1.896.200 | | 2009-06-25 | 00:00:00 | 4,34 | 4,38 | 4,27 | 4,37 | 1.877.400 | | 2009-06-26 | 00:00:00 | 4,36 | 4,41 | 4,33 | 4,38 | 2.211.700 | | 2009-06-29 | 00:00:00 | 4,37 | 4,44 | 4,37 | 4,43 | 2.349.300 | | 2009-06-30 | 00:00:00 | 4,43 | 4,47 | 4,41 | 4,45 | 2.801.900 | | 2009-07-01 | 00:00:00 | 4,44 | 4,49 | 4,42 | 4,47 | 1.902.700 | | 2009-07-02 | 00:00:00 | 4,45 | 4,47 | 4,35 | 4,38 | 1.895.200 | | 2009-07-03 | 00:00:00 | 4,37 | 4,39 | 4,36 | 4,38 | 1.570.600 | | 2009-07-06 | 00:00:00 | 4,36 | 4,38 | 4,26 | 4,29 | 2.214.200 | | 2009-07-07 | 00:00:00 | 4,29 | 4,32 | 4,28 | 4,29 | 2.299.100 | | 2009-07-08 | 00:00:00 | 4,28 | 4,30 | 4,20 | 4,20 | 2.049.300 | | 2009-07-09 | 00:00:00 | 4,21 | 4,26 | 4,19 | 4,22 | 1.998.200 | | 2009-07-10 | 00:00:00 | 4,19 | 4,22 | 4,15 | 4,17 | 2.173.900 | | 2009-07-13 | 00:00:00 | 4,14 | 4,26 | 4,10 | 4,24 | 1.668.600 | | 2009-07-14 | 00:00:00 | 4,24 | 4,32 | 4,22 | 4,28 | 1.991.300 | | 2009-07-15 | 00:00:00 | 4,28 | 4,39 | 4,28 | 4,39 | 2.283.300 | | 2009-07-16 | 00:00:00 | 4,38 | 4,45 | 4,35 | 4,45 | 3.609.400 | | 2009-07-17 | 00:00:00 | 4,46 | 4,50 | 4,43 | 4,45 | 2.199.000 | | 2009-07-20 | 00:00:00 | 4,47 | 4,48 | 4,45 | 4,46 | 1.062.800 | | 2009-07-21 | 00:00:00 | 4,47 | 4,49 | 4,45 | 4,47 | 1.609.800 | | 2009-07-22 | 00:00:00 | 4,48 | 4,48 | 4,43 | 4,48 | 1.219.700 | | 2009-07-23 | 00:00:00 | 4,49 | 4,54 | 4,45 | 4,53 | 2.665.200 | | 2009-07-24 | 00:00:00 | 4,54 | 4,57 | 4,51 | 4,55 | 1.586.500 | | 2009-07-27 | 00:00:00 | 4,55 | 4,59 | 4,51 | 4,59 | 1.669.600 | | 2009-07-28 | 00:00:00 | 4,58 | 4,61 | 4,57 | 4,57 | 2.322.600 | | 2009-07-29 | 00:00:00 | 4,57 | 4,63 | 4,56 | 4,60 | 2.039.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
