(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-10-26 | 00:00:00 | 6,81 | 6,84 | 6,74 | 6,84 | 3.864.800 | 2007-10-29 | 00:00:00 | 6,87 | 6,89 | 6,84 | 6,85 | 2.656.200 | 2007-10-30 | 00:00:00 | 6,85 | 6,90 | 6,84 | 6,90 | 3.253.200 | 2007-10-31 | 00:00:00 | 6,90 | 7,00 | 6,89 | 7,00 | 5.192.800 | 2007-11-01 | 00:00:00 | 6,98 | 7,02 | 6,87 | 6,95 | 2.762.700 | 2007-11-02 | 00:00:00 | 6,89 | 6,98 | 6,87 | 6,98 | 3.623.600 | 2007-11-05 | 00:00:00 | 6,96 | 6,99 | 6,91 | 6,99 | 3.242.800 | 2007-11-06 | 00:00:00 | 6,99 | 7,04 | 6,94 | 6,95 | 4.761.500 | 2007-11-07 | 00:00:00 | 6,97 | 6,99 | 6,81 | 6,89 | 6.977.600 | 2007-11-08 | 00:00:00 | 6,87 | 6,91 | 6,83 | 6,91 | 6.241.000 | 2007-11-09 | 00:00:00 | 6,94 | 6,96 | 6,85 | 6,86 | 5.947.100 | 2007-11-12 | 00:00:00 | 6,85 | 6,93 | 6,85 | 6,90 | 5.710.600 | 2007-11-13 | 00:00:00 | 6,89 | 7,06 | 6,84 | 7,06 | 7.104.800 | 2007-11-14 | 00:00:00 | 7,10 | 7,14 | 7,05 | 7,06 | 7.978.600 | 2007-11-15 | 00:00:00 | 7,04 | 7,08 | 7,02 | 7,05 | 4.816.000 | 2007-11-16 | 00:00:00 | 7,03 | 7,16 | 7,01 | 7,16 | 5.508.200 | 2007-11-19 | 00:00:00 | 7,21 | 7,39 | 7,11 | 7,15 | 10.848.200 | 2007-11-20 | 00:00:00 | 7,18 | 7,44 | 7,13 | 7,44 | 8.813.600 | 2007-11-21 | 00:00:00 | 7,37 | 7,38 | 7,25 | 7,29 | 5.100.600 | 2007-11-22 | 00:00:00 | 7,30 | 7,32 | 7,25 | 7,29 | 3.641.400 | 2007-11-23 | 00:00:00 | 7,29 | 7,36 | 7,27 | 7,32 | 5.217.800 | 2007-11-26 | 00:00:00 | 7,32 | 7,41 | 7,26 | 7,39 | 5.836.100 | 2007-11-27 | 00:00:00 | 7,35 | 7,81 | 7,34 | 7,75 | 15.458.100 | 2007-11-28 | 00:00:00 | 7,80 | 7,84 | 7,65 | 7,78 | 9.793.300 | 2007-11-29 | 00:00:00 | 7,83 | 8,00 | 7,67 | 7,73 | 8.174.300 | 2007-11-30 | 00:00:00 | 7,78 | 7,95 | 7,73 | 7,95 | 24.706.800 | 2007-12-03 | 00:00:00 | 7,95 | 8,00 | 7,89 | 8,00 | 7.870.000 | 2007-12-04 | 00:00:00 | 7,99 | 8,00 | 7,86 | 8,00 | 5.639.500 | 2007-12-05 | 00:00:00 | 8,00 | 8,09 | 7,96 | 7,99 | 4.918.200 | 2007-12-06 | 00:00:00 | 8,03 | 8,13 | 7,95 | 7,97 | 4.743.800 | 2007-12-07 | 00:00:00 | 8,01 | 8,07 | 7,96 | 7,97 | 7.630.100 | 2007-12-10 | 00:00:00 | 7,93 | 8,10 | 7,93 | 8,09 | 4.221.900 | 2007-12-11 | 00:00:00 | 8,11 | 8,12 | 8,01 | 8,04 | 4.364.800 | 2007-12-12 | 00:00:00 | 8,00 | 8,10 | 7,87 | 8,07 | 4.491.000 | 2007-12-13 | 00:00:00 | 8,03 | 8,05 | 7,83 | 7,85 | 6.230.300 | 2007-12-14 | 00:00:00 | 7,88 | 7,90 | 7,72 | 7,83 | 6.551.000 | 2007-12-17 | 00:00:00 | 7,74 | 7,78 | 7,65 | 7,69 | 5.951.900 | 2007-12-18 | 00:00:00 | 7,67 | 7,73 | 7,60 | 7,60 | 5.783.200 | 2007-12-19 | 00:00:00 | 7,61 | 7,62 | 7,50 | 7,51 | 30.845.100 | 2007-12-20 | 00:00:00 | 7,52 | 7,54 | 7,45 | 7,47 | 5.029.700 | 2007-12-21 | 00:00:00 | 7,51 | 7,55 | 7,45 | 7,50 | 11.587.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|