(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 | | 2007-12-21 | 00:00:00 | 7,51 | 7,55 | 7,45 | 7,50 | 11.587.500 | | 2007-12-27 | 00:00:00 | 7,49 | 7,50 | 7,38 | 7,43 | 6.210.800 | | 2007-12-28 | 00:00:00 | 7,39 | 7,42 | 7,37 | 7,41 | 2.741.100 | | 2008-01-02 | 00:00:00 | 7,38 | 7,39 | 7,25 | 7,31 | 7.716.100 | | 2008-01-03 | 00:00:00 | 7,29 | 7,35 | 7,11 | 7,13 | 7.340.000 | | 2008-01-04 | 00:00:00 | 7,10 | 7,11 | 6,89 | 6,92 | 8.170.800 | | 2008-01-07 | 00:00:00 | 6,88 | 6,93 | 6,71 | 6,74 | 8.106.500 | | 2008-01-08 | 00:00:00 | 6,75 | 6,78 | 6,54 | 6,59 | 9.193.900 | | 2008-01-09 | 00:00:00 | 6,53 | 6,55 | 6,44 | 6,49 | 11.942.800 | | 2008-01-10 | 00:00:00 | 6,52 | 6,55 | 6,44 | 6,50 | 7.981.700 | | 2008-01-11 | 00:00:00 | 6,50 | 6,55 | 6,45 | 6,54 | 20.251.600 | | 2008-01-14 | 00:00:00 | 6,55 | 6,60 | 6,50 | 6,55 | 15.209.600 | | 2008-01-15 | 00:00:00 | 6,54 | 6,55 | 6,27 | 6,29 | 8.170.800 | | 2008-01-16 | 00:00:00 | 6,25 | 6,29 | 6,13 | 6,15 | 9.432.100 | | 2008-01-17 | 00:00:00 | 6,20 | 6,25 | 6,10 | 6,14 | 7.918.700 | | 2008-01-18 | 00:00:00 | 6,12 | 6,17 | 6,06 | 6,06 | 8.838.200 | | 2008-01-21 | 00:00:00 | 6,00 | 6,03 | 5,80 | 5,80 | 8.166.300 | | 2008-01-22 | 00:00:00 | 5,59 | 6,00 | 5,51 | 5,98 | 11.070.000 | | 2008-01-23 | 00:00:00 | 6,05 | 6,06 | 5,86 | 5,92 | 6.104.600 | | 2008-01-24 | 00:00:00 | 6,09 | 6,20 | 6,02 | 6,15 | 7.411.200 | | 2008-01-25 | 00:00:00 | 6,20 | 6,30 | 6,14 | 6,17 | 5.340.600 | | 2008-01-28 | 00:00:00 | 6,12 | 6,16 | 6,04 | 6,13 | 4.859.300 | | 2008-01-29 | 00:00:00 | 6,15 | 6,32 | 6,15 | 6,32 | 3.748.900 | | 2008-01-30 | 00:00:00 | 6,29 | 6,39 | 6,26 | 6,31 | 3.036.800 | | 2008-01-31 | 00:00:00 | 6,35 | 6,35 | 6,14 | 6,29 | 4.090.700 | | 2008-02-01 | 00:00:00 | 6,37 | 6,38 | 6,28 | 6,34 | 4.175.600 | | 2008-02-04 | 00:00:00 | 6,37 | 6,40 | 6,28 | 6,36 | 5.179.300 | | 2008-02-05 | 00:00:00 | 6,36 | 6,37 | 6,01 | 6,05 | 7.037.000 | | 2008-02-06 | 00:00:00 | 6,05 | 6,11 | 6,00 | 6,06 | 6.002.400 | | 2008-02-07 | 00:00:00 | 6,04 | 6,12 | 6,00 | 6,06 | 4.754.600 | | 2008-02-08 | 00:00:00 | 6,08 | 6,11 | 5,94 | 5,99 | 5.592.000 | | 2008-02-11 | 00:00:00 | 5,95 | 6,00 | 5,90 | 5,92 | 4.206.900 | | 2008-02-12 | 00:00:00 | 5,95 | 6,03 | 5,86 | 6,01 | 5.736.100 | | 2008-02-13 | 00:00:00 | 5,96 | 6,12 | 5,94 | 6,07 | 5.110.500 | | 2008-02-14 | 00:00:00 | 6,12 | 6,15 | 6,04 | 6,09 | 4.973.400 | | 2008-02-15 | 00:00:00 | 6,10 | 6,12 | 5,98 | 6,02 | 5.300.300 | | 2008-02-18 | 00:00:00 | 6,01 | 6,09 | 6,01 | 6,06 | 3.121.200 | | 2008-02-19 | 00:00:00 | 6,03 | 6,12 | 5,95 | 6,08 | 4.728.700 | | 2008-02-20 | 00:00:00 | 6,02 | 6,06 | 5,97 | 6,02 | 4.739.300 | | 2008-02-21 | 00:00:00 | 6,04 | 6,09 | 6,02 | 6,07 | 2.367.900 | | 2008-02-22 | 00:00:00 | 6,02 | 6,09 | 6,00 | 6,01 | 3.068.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
