(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 | | 2010-01-25 | 00:00:00 | 3,87 | 3,91 | 3,84 | 3,86 | 3.558.500 | | 2010-01-26 | 00:00:00 | 3,86 | 3,90 | 3,85 | 3,90 | 5.875.800 | | 2010-01-27 | 00:00:00 | 3,90 | 3,94 | 3,85 | 3,91 | 5.441.100 | | 2010-01-28 | 00:00:00 | 3,93 | 3,95 | 3,82 | 3,85 | 6.143.700 | | 2010-01-29 | 00:00:00 | 3,86 | 3,88 | 3,84 | 3,86 | 3.499.300 | | 2010-02-01 | 00:00:00 | 3,85 | 3,87 | 3,80 | 3,83 | 4.791.700 | | 2010-02-02 | 00:00:00 | 3,81 | 3,86 | 3,81 | 3,83 | 3.764.300 | | 2010-02-04 | 00:00:00 | 3,74 | 3,75 | 3,50 | 3,52 | 7.170.600 | | 2010-02-05 | 00:00:00 | 3,50 | 3,56 | 3,42 | 3,46 | 7.671.600 | | 2010-02-08 | 00:00:00 | 3,45 | 3,51 | 3,40 | 3,49 | 5.580.900 | | 2010-02-09 | 00:00:00 | 3,47 | 3,56 | 3,44 | 3,48 | 5.965.000 | | 2010-02-10 | 00:00:00 | 3,51 | 3,57 | 3,50 | 3,57 | 4.233.400 | | 2010-02-11 | 00:00:00 | 3,59 | 3,59 | 3,47 | 3,51 | 4.875.000 | | 2010-02-12 | 00:00:00 | 3,54 | 3,54 | 3,47 | 3,49 | 3.474.700 | | 2010-02-15 | 00:00:00 | 3,51 | 3,55 | 3,49 | 3,51 | 1.982.100 | | 2010-02-16 | 00:00:00 | 3,53 | 3,56 | 3,50 | 3,54 | 3.035.700 | | 2010-02-17 | 00:00:00 | 3,56 | 3,57 | 3,53 | 3,55 | 6.013.600 | | 2010-02-18 | 00:00:00 | 3,53 | 3,57 | 3,52 | 3,57 | 6.092.900 | | 2010-02-19 | 00:00:00 | 3,57 | 3,61 | 3,55 | 3,60 | 8.131.200 | | 2010-02-22 | 00:00:00 | 3,62 | 3,62 | 3,55 | 3,62 | 4.153.200 | | 2010-02-23 | 00:00:00 | 3,62 | 3,66 | 3,53 | 3,55 | 4.229.200 | | 2010-02-24 | 00:00:00 | 3,57 | 3,59 | 3,50 | 3,56 | 5.280.600 | | 2010-02-25 | 00:00:00 | 3,57 | 3,61 | 3,53 | 3,54 | 7.042.300 | | 2010-02-26 | 00:00:00 | 3,58 | 3,59 | 3,50 | 3,55 | 9.638.900 | | 2010-03-01 | 00:00:00 | 3,58 | 3,60 | 3,55 | 3,57 | 5.334.900 | | 2010-03-02 | 00:00:00 | 3,59 | 3,64 | 3,55 | 3,64 | 5.849.300 | | 2010-03-03 | 00:00:00 | 3,65 | 3,75 | 3,63 | 3,75 | 5.909.900 | | 2010-03-04 | 00:00:00 | 3,76 | 3,88 | 3,74 | 3,85 | 7.733.400 | | 2010-03-05 | 00:00:00 | 3,88 | 3,95 | 3,85 | 3,93 | 5.137.200 | | 2010-03-08 | 00:00:00 | 4,00 | 4,18 | 4,00 | 4,06 | 13.637.800 | | 2010-03-09 | 00:00:00 | 4,09 | 4,10 | 4,03 | 4,06 | 8.494.800 | | 2010-03-10 | 00:00:00 | 4,08 | 4,19 | 4,06 | 4,18 | 5.956.300 | | 2010-03-11 | 00:00:00 | 4,18 | 4,22 | 4,15 | 4,18 | 6.832.000 | | 2010-03-12 | 00:00:00 | 4,20 | 4,32 | 4,19 | 4,27 | 7.115.500 | | 2010-03-15 | 00:00:00 | 4,28 | 4,31 | 4,26 | 4,29 | 6.997.600 | | 2010-03-16 | 00:00:00 | 4,30 | 4,35 | 4,28 | 4,35 | 8.212.500 | | 2010-03-17 | 00:00:00 | 4,35 | 4,40 | 4,34 | 4,37 | 7.106.400 | | 2010-03-18 | 00:00:00 | 4,37 | 4,37 | 4,28 | 4,32 | 14.010.300 | | 2010-03-19 | 00:00:00 | 4,34 | 4,38 | 4,27 | 4,32 | 38.922.300 | | 2010-03-22 | 00:00:00 | 4,32 | 4,32 | 4,13 | 4,21 | 13.002.100 | | 2010-03-23 | 00:00:00 | 4,18 | 4,24 | 4,17 | 4,23 | 9.678.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
