(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 | | 2010-03-23 | 00:00:00 | 4,18 | 4,24 | 4,17 | 4,23 | 9.678.000 | | 2010-03-24 | 00:00:00 | 4,23 | 4,24 | 4,09 | 4,13 | 7.442.100 | | 2010-03-25 | 00:00:00 | 4,13 | 4,17 | 4,07 | 4,17 | 6.450.800 | | 2010-03-26 | 00:00:00 | 4,18 | 4,21 | 4,13 | 4,18 | 3.163.500 | | 2010-03-29 | 00:00:00 | 4,16 | 4,21 | 4,14 | 4,18 | 3.080.500 | | 2010-03-30 | 00:00:00 | 4,19 | 4,22 | 4,14 | 4,15 | 2.189.900 | | 2010-03-31 | 00:00:00 | 4,13 | 4,15 | 4,05 | 4,09 | 4.386.100 | | 2010-04-01 | 00:00:00 | 4,09 | 4,12 | 4,04 | 4,11 | 5.267.100 | | 2010-04-06 | 00:00:00 | 4,16 | 4,16 | 4,07 | 4,13 | 2.672.600 | | 2010-04-07 | 00:00:00 | 4,14 | 4,18 | 4,10 | 4,15 | 4.668.700 | | 2010-04-08 | 00:00:00 | 4,12 | 4,14 | 4,03 | 4,10 | 5.999.300 | | 2010-04-09 | 00:00:00 | 4,14 | 4,23 | 4,12 | 4,22 | 6.765.700 | | 2010-04-12 | 00:00:00 | 4,23 | 4,30 | 4,23 | 4,26 | 3.635.100 | | 2010-04-13 | 00:00:00 | 4,28 | 4,33 | 4,25 | 4,28 | 7.204.900 | | 2010-04-14 | 00:00:00 | 4,30 | 4,32 | 4,27 | 4,32 | 3.359.300 | | 2010-04-15 | 00:00:00 | 4,34 | 4,35 | 4,28 | 4,34 | 4.561.300 | | 2010-04-16 | 00:00:00 | 4,27 | 4,28 | 4,17 | 4,18 | 6.805.800 | | 2010-04-19 | 00:00:00 | 4,17 | 4,18 | 4,11 | 4,15 | 5.851.300 | | 2010-04-20 | 00:00:00 | 4,15 | 4,19 | 4,14 | 4,16 | 3.489.400 | | 2010-04-21 | 00:00:00 | 4,18 | 4,18 | 4,08 | 4,09 | 4.868.000 | | 2010-04-22 | 00:00:00 | 4,08 | 4,10 | 3,95 | 3,97 | 7.405.800 | | 2010-04-23 | 00:00:00 | 3,96 | 4,05 | 3,94 | 3,99 | 3.837.000 | | 2010-04-26 | 00:00:00 | 4,00 | 4,04 | 3,96 | 3,98 | 3.437.600 | | 2010-04-27 | 00:00:00 | 3,97 | 3,99 | 3,82 | 3,82 | 9.981.600 | | 2010-04-28 | 00:00:00 | 3,75 | 3,87 | 3,66 | 3,79 | 13.334.800 | | 2010-04-29 | 00:00:00 | 3,77 | 3,85 | 3,76 | 3,82 | 5.563.300 | | 2010-04-30 | 00:00:00 | 3,82 | 3,88 | 3,80 | 3,82 | 5.782.300 | | 2010-05-03 | 00:00:00 | 3,83 | 3,84 | 3,76 | 3,80 | 3.612.200 | | 2010-05-04 | 00:00:00 | 3,78 | 3,80 | 3,62 | 3,63 | 8.048.500 | | 2010-05-05 | 00:00:00 | 3,65 | 3,67 | 3,48 | 3,55 | 7.793.200 | | 2010-05-06 | 00:00:00 | 3,55 | 3,57 | 3,40 | 3,47 | 9.682.300 | | 2010-05-07 | 00:00:00 | 3,47 | 3,57 | 3,40 | 3,48 | 15.416.200 | | 2010-05-10 | 00:00:00 | 3,80 | 3,90 | 3,75 | 3,80 | 15.135.600 | | 2010-05-11 | 00:00:00 | 3,76 | 3,82 | 3,62 | 3,65 | 8.505.300 | | 2010-05-12 | 00:00:00 | 3,64 | 3,73 | 3,58 | 3,70 | 8.561.600 | | 2010-05-13 | 00:00:00 | 3,73 | 3,74 | 3,61 | 3,68 | 6.444.000 | | 2010-05-14 | 00:00:00 | 3,69 | 3,69 | 3,49 | 3,52 | 7.718.200 | | 2010-05-17 | 00:00:00 | 3,49 | 3,54 | 3,45 | 3,48 | 7.943.000 | | 2010-05-18 | 00:00:00 | 3,51 | 3,60 | 3,47 | 3,57 | 6.295.600 | | 2010-05-19 | 00:00:00 | 3,54 | 3,56 | 3,46 | 3,49 | 6.728.700 | | 2010-05-20 | 00:00:00 | 3,50 | 3,57 | 3,40 | 3,48 | 5.693.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
