(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 | | 2015-02-23 | 00:00:00 | 2,45 | 2,49 | 2,43 | 2,46 | 35.564.200 | | 2015-03-05 | 00:00:00 | 2,40 | 2,43 | 2,38 | 2,41 | 16.797.500 | | 2015-03-06 | 00:00:00 | 2,42 | 2,44 | 2,40 | 2,43 | 13.642.500 | | 2015-03-09 | 00:00:00 | 2,41 | 2,45 | 2,41 | 2,44 | 13.084.800 | | 2015-03-17 | 00:00:00 | 2,27 | 2,27 | 2,21 | 2,22 | 50.747.800 | | 2015-03-18 | 00:00:00 | 2,23 | 2,24 | 2,19 | 2,20 | 37.572.200 | | 2015-03-19 | 00:00:00 | 2,21 | 2,24 | 2,20 | 2,21 | 25.228.700 | | 2015-03-20 | 00:00:00 | 2,20 | 2,32 | 2,18 | 2,31 | 61.629.400 | | 2015-03-26 | 00:00:00 | 2,30 | 2,32 | 2,26 | 2,32 | 32.656.400 | | 2015-03-27 | 00:00:00 | 2,32 | 2,33 | 2,28 | 2,31 | 32.644.600 | | 2015-04-02 | 00:00:00 | 2,33 | 2,37 | 2,31 | 2,34 | 30.349.600 | | 2015-04-03 | 00:00:00 | 2,34 | 2,34 | 2,34 | 2,34 | 0 | | 2015-04-06 | 00:00:00 | 2,34 | 2,34 | 2,34 | 2,34 | 0 | | 2015-04-09 | 00:00:00 | 2,38 | 2,38 | 2,31 | 2,33 | 51.994.100 | | 2015-04-10 | 00:00:00 | 2,34 | 2,37 | 2,31 | 2,33 | 40.753.400 | | 2015-04-13 | 00:00:00 | 2,33 | 2,39 | 2,33 | 2,38 | 32.314.800 | | 2015-04-16 | 00:00:00 | 2,37 | 2,38 | 2,33 | 2,34 | 33.169.400 | | 2015-04-17 | 00:00:00 | 2,32 | 2,33 | 2,20 | 2,24 | 92.821.400 | | 2015-04-21 | 00:00:00 | 2,25 | 2,26 | 2,21 | 2,22 | 31.055.600 | | 2015-04-22 | 00:00:00 | 2,23 | 2,26 | 2,20 | 2,25 | 25.990.200 | | 2015-05-05 | 00:00:00 | 2,38 | 2,40 | 2,29 | 2,29 | 47.685.200 | | 2015-05-06 | 00:00:00 | 2,28 | 2,32 | 2,27 | 2,30 | 27.185.200 | | 2015-05-19 | 00:00:00 | 2,39 | 2,42 | 2,38 | 2,39 | 38.187.000 | | 2015-05-20 | 00:00:00 | 2,39 | 2,41 | 2,37 | 2,41 | 17.046.900 | | 2015-06-02 | 00:00:00 | 2,31 | 2,35 | 2,29 | 2,31 | 28.315.000 | | 2015-06-03 | 00:00:00 | 2,31 | 2,33 | 2,30 | 2,33 | 28.608.100 | | 2015-06-23 | 00:00:00 | 2,34 | 2,35 | 2,31 | 2,32 | 27.139.600 | | 2015-06-24 | 00:00:00 | 2,31 | 2,32 | 2,25 | 2,29 | 28.082.300 | | 2015-07-20 | 00:00:00 | 2,23 | 2,26 | 2,23 | 2,25 | 19.089.100 | | 2015-07-23 | 00:00:00 | 2,23 | 2,25 | 2,22 | 2,23 | 28.995.500 | | 2015-07-24 | 00:00:00 | 2,19 | 2,20 | 2,08 | 2,10 | 73.717.700 | | 2015-07-27 | 00:00:00 | 2,14 | 2,14 | 2,06 | 2,09 | 39.695.800 | | 2015-07-28 | 00:00:00 | 2,11 | 2,13 | 2,10 | 2,13 | 26.066.700 | | 2015-07-29 | 00:00:00 | 2,13 | 2,13 | 2,08 | 2,09 | 26.849.300 | | 2015-08-04 | 00:00:00 | 2,06 | 2,07 | 2,02 | 2,04 | 32.712.100 | | 2015-08-05 | 00:00:00 | 2,05 | 2,06 | 2,04 | 2,05 | 17.559.300 | | 2015-08-06 | 00:00:00 | 2,04 | 2,06 | 2,02 | 2,05 | 15.123.300 | | 2015-08-07 | 00:00:00 | 2,05 | 2,05 | 2,03 | 2,03 | 12.628.300 | | 2015-08-10 | 00:00:00 | 2,05 | 2,06 | 2,01 | 2,05 | 11.208.600 | | 2015-08-11 | 00:00:00 | 2,04 | 2,06 | 2,04 | 2,05 | 31.411.200 | | 2015-08-12 | 00:00:00 | 2,03 | 2,04 | 2,01 | 2,03 | 25.199.500 | | | << < 41 42 43 44 45 46 > >> |
|
