(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-19 | 00:00:00 | 4,46 | 4,47 | 4,38 | 4,39 | 3.278.600 | | 2009-11-20 | 00:00:00 | 4,40 | 4,43 | 4,36 | 4,38 | 3.112.500 | | 2009-11-23 | 00:00:00 | 4,40 | 4,43 | 4,37 | 4,40 | 2.526.300 | | 2009-11-24 | 00:00:00 | 4,36 | 4,41 | 4,34 | 4,41 | 3.303.100 | | 2009-11-25 | 00:00:00 | 4,41 | 4,43 | 4,38 | 4,38 | 2.985.600 | | 2009-11-26 | 00:00:00 | 4,38 | 4,38 | 4,22 | 4,26 | 4.085.100 | | 2009-11-27 | 00:00:00 | 4,20 | 4,32 | 4,17 | 4,31 | 3.981.200 | | 2009-11-30 | 00:00:00 | 4,32 | 4,34 | 4,21 | 4,24 | 2.593.700 | | 2009-12-01 | 00:00:00 | 4,26 | 4,32 | 4,24 | 4,27 | 2.870.000 | | 2009-12-02 | 00:00:00 | 4,28 | 4,29 | 4,22 | 4,25 | 2.923.600 | | 2009-12-04 | 00:00:00 | 4,24 | 4,27 | 4,22 | 4,24 | 3.894.300 | | 2009-12-07 | 00:00:00 | 4,25 | 4,25 | 4,22 | 4,24 | 2.637.400 | | 2009-12-09 | 00:00:00 | 4,16 | 4,16 | 4,01 | 4,04 | 6.074.500 | | 2009-12-11 | 00:00:00 | 4,06 | 4,08 | 4,02 | 4,03 | 3.023.900 | | 2009-12-14 | 00:00:00 | 4,05 | 4,07 | 4,01 | 4,02 | 3.086.300 | | 2009-12-15 | 00:00:00 | 4,00 | 4,00 | 3,92 | 3,96 | 3.335.800 | | 2009-12-16 | 00:00:00 | 3,95 | 4,00 | 3,95 | 3,98 | 3.343.000 | | 2009-12-17 | 00:00:00 | 3,97 | 3,98 | 3,91 | 3,93 | 2.945.500 | | 2009-12-18 | 00:00:00 | 3,95 | 3,95 | 3,88 | 3,89 | 5.554.300 | | 2009-12-21 | 00:00:00 | 3,90 | 3,92 | 3,88 | 3,89 | 2.830.100 | | 2009-12-22 | 00:00:00 | 3,90 | 3,91 | 3,88 | 3,90 | 2.511.000 | | 2009-12-23 | 00:00:00 | 3,90 | 3,94 | 3,89 | 3,92 | 2.217.000 | | 2009-12-28 | 00:00:00 | 3,94 | 3,95 | 3,92 | 3,93 | 1.080.500 | | 2009-12-29 | 00:00:00 | 3,93 | 3,94 | 3,90 | 3,91 | 1.908.400 | | 2009-12-30 | 00:00:00 | 3,92 | 3,92 | 3,88 | 3,88 | 3.188.700 | | 2010-01-04 | 00:00:00 | 3,90 | 3,96 | 3,88 | 3,96 | 2.901.600 | | 2010-01-05 | 00:00:00 | 3,99 | 4,08 | 3,96 | 4,02 | 5.304.200 | | 2010-01-06 | 00:00:00 | 4,03 | 4,10 | 4,00 | 4,10 | 4.201.600 | | 2010-01-07 | 00:00:00 | 4,10 | 4,13 | 4,07 | 4,10 | 4.378.500 | | 2010-01-08 | 00:00:00 | 4,12 | 4,16 | 4,11 | 4,13 | 4.090.700 | | 2010-01-11 | 00:00:00 | 4,17 | 4,22 | 4,14 | 4,15 | 3.621.100 | | 2010-01-12 | 00:00:00 | 4,16 | 4,20 | 4,13 | 4,16 | 3.021.500 | | 2010-01-13 | 00:00:00 | 4,15 | 4,20 | 4,15 | 4,17 | 4.225.600 | | 2010-01-14 | 00:00:00 | 4,18 | 4,19 | 4,15 | 4,17 | 2.506.100 | | 2010-01-15 | 00:00:00 | 4,19 | 4,19 | 4,05 | 4,08 | 7.383.300 | | 2010-01-18 | 00:00:00 | 4,08 | 4,09 | 4,06 | 4,07 | 2.008.200 | | 2010-01-19 | 00:00:00 | 4,06 | 4,07 | 4,00 | 4,06 | 5.161.500 | | 2010-01-20 | 00:00:00 | 4,07 | 4,08 | 3,94 | 3,95 | 5.957.100 | | 2010-01-21 | 00:00:00 | 3,99 | 3,99 | 3,85 | 3,85 | 6.745.000 | | 2010-01-22 | 00:00:00 | 3,86 | 3,89 | 3,79 | 3,89 | 6.833.600 | | 2010-01-25 | 00:00:00 | 3,87 | 3,91 | 3,84 | 3,86 | 3.558.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
