(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 | | 2014-09-22 | 00:00:00 | 2,46 | 2,48 | 2,43 | 2,44 | 15.423.400 | | 2014-09-25 | 00:00:00 | 2,37 | 2,39 | 2,34 | 2,35 | 19.474.600 | | 2014-09-26 | 00:00:00 | 2,35 | 2,37 | 2,33 | 2,36 | 14.006.800 | | 2014-09-29 | 00:00:00 | 2,36 | 2,37 | 2,30 | 2,30 | 23.597.900 | | 2014-10-14 | 00:00:00 | 2,17 | 2,22 | 2,15 | 2,21 | 17.200.800 | | 2014-10-15 | 00:00:00 | 2,21 | 2,21 | 2,05 | 2,10 | 47.965.800 | | 2014-10-16 | 00:00:00 | 2,12 | 2,13 | 1,96 | 2,04 | 50.304.800 | | 2014-10-17 | 00:00:00 | 2,06 | 2,15 | 2,03 | 2,15 | 33.232.000 | | 2014-10-20 | 00:00:00 | 2,14 | 2,17 | 2,11 | 2,15 | 20.481.700 | | 2014-10-30 | 00:00:00 | 2,25 | 2,30 | 2,13 | 2,24 | 36.606.100 | | 2014-10-31 | 00:00:00 | 2,29 | 2,33 | 2,25 | 2,30 | 39.862.000 | | 2014-11-03 | 00:00:00 | 2,29 | 2,31 | 2,22 | 2,23 | 26.648.800 | | 2014-11-13 | 00:00:00 | 2,10 | 2,10 | 2,02 | 2,05 | 30.800.600 | | 2014-11-14 | 00:00:00 | 2,08 | 2,08 | 2,04 | 2,08 | 16.845.900 | | 2014-11-18 | 00:00:00 | 2,17 | 2,21 | 2,16 | 2,19 | 81.368.100 | | 2014-11-19 | 00:00:00 | 2,19 | 2,21 | 2,15 | 2,16 | 23.272.100 | | 2014-11-20 | 00:00:00 | 2,16 | 2,16 | 2,08 | 2,11 | 26.603.000 | | 2014-11-21 | 00:00:00 | 2,11 | 2,20 | 2,11 | 2,20 | 32.810.200 | | 2014-11-25 | 00:00:00 | 2,23 | 2,31 | 2,22 | 2,28 | 24.814.400 | | 2014-11-26 | 00:00:00 | 2,29 | 2,30 | 2,23 | 2,25 | 19.394.800 | | 2014-11-27 | 00:00:00 | 2,25 | 2,29 | 2,25 | 2,28 | 17.446.900 | | 2014-11-28 | 00:00:00 | 2,27 | 2,29 | 2,25 | 2,28 | 25.551.500 | | 2014-12-23 | 00:00:00 | 2,24 | 2,26 | 2,22 | 2,26 | 14.390.500 | | 2014-12-24 | 00:00:00 | 2,23 | 2,27 | 2,23 | 2,25 | 3.093.600 | | 2015-01-06 | 00:00:00 | 2,21 | 2,22 | 2,14 | 2,14 | 23.328.900 | | 2015-01-07 | 00:00:00 | 2,17 | 2,19 | 2,10 | 2,11 | 23.364.100 | | 2015-01-12 | 00:00:00 | 2,12 | 2,15 | 2,08 | 2,11 | 30.791.100 | | 2015-01-13 | 00:00:00 | 2,11 | 2,24 | 2,11 | 2,24 | 69.925.800 | | 2015-01-14 | 00:00:00 | 2,19 | 2,29 | 2,18 | 2,23 | 32.662.200 | | 2015-01-15 | 00:00:00 | 2,27 | 2,30 | 2,17 | 2,28 | 34.328.200 | | 2015-01-16 | 00:00:00 | 2,26 | 2,30 | 2,22 | 2,28 | 32.583.900 | | 2015-01-26 | 00:00:00 | 2,30 | 2,39 | 2,27 | 2,37 | 26.390.100 | | 2015-02-05 | 00:00:00 | 2,23 | 2,26 | 2,19 | 2,25 | 22.147.700 | | 2015-02-06 | 00:00:00 | 2,25 | 2,29 | 2,21 | 2,26 | 22.972.400 | | 2015-02-12 | 00:00:00 | 2,19 | 2,24 | 2,18 | 2,23 | 24.209.500 | | 2015-02-13 | 00:00:00 | 2,25 | 2,32 | 2,24 | 2,30 | 35.701.200 | | 2015-02-17 | 00:00:00 | 2,23 | 2,33 | 2,23 | 2,28 | 25.110.300 | | 2015-02-18 | 00:00:00 | 2,31 | 2,35 | 2,30 | 2,34 | 24.847.500 | | 2015-02-19 | 00:00:00 | 2,34 | 2,39 | 2,32 | 2,38 | 32.232.300 | | 2015-02-20 | 00:00:00 | 2,37 | 2,43 | 2,36 | 2,43 | 33.711.600 | | 2015-02-23 | 00:00:00 | 2,45 | 2,49 | 2,43 | 2,46 | 35.564.200 | | | << < 41 42 43 44 45 46 > >> |
|
