(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-23 | 00:00:00 | 6,41 | 6,45 | 6,25 | 6,34 | 3.763.700 | | 2008-04-24 | 00:00:00 | 6,35 | 6,41 | 6,23 | 6,41 | 4.067.800 | | 2008-04-25 | 00:00:00 | 6,44 | 6,46 | 6,40 | 6,45 | 2.879.800 | | 2008-04-28 | 00:00:00 | 6,45 | 6,48 | 6,42 | 6,44 | 3.052.700 | | 2008-04-29 | 00:00:00 | 6,43 | 6,45 | 6,37 | 6,40 | 2.260.700 | | 2008-04-30 | 00:00:00 | 6,40 | 6,41 | 6,30 | 6,40 | 1.666.000 | | 2008-05-02 | 00:00:00 | 6,44 | 6,61 | 6,44 | 6,52 | 4.167.800 | | 2008-05-05 | 00:00:00 | 6,52 | 6,57 | 6,47 | 6,57 | 2.490.500 | | 2008-05-06 | 00:00:00 | 6,58 | 6,59 | 6,49 | 6,57 | 2.871.000 | | 2008-05-07 | 00:00:00 | 6,60 | 6,70 | 6,56 | 6,63 | 3.725.000 | | 2008-05-08 | 00:00:00 | 6,59 | 6,66 | 6,55 | 6,65 | 2.257.800 | | 2008-05-09 | 00:00:00 | 6,64 | 6,64 | 6,53 | 6,58 | 3.348.800 | | 2008-05-12 | 00:00:00 | 6,58 | 6,59 | 6,55 | 6,59 | 1.984.700 | | 2008-05-13 | 00:00:00 | 6,60 | 6,60 | 6,49 | 6,58 | 3.672.900 | | 2008-05-14 | 00:00:00 | 6,59 | 6,62 | 6,57 | 6,61 | 3.758.100 | | 2008-05-15 | 00:00:00 | 6,60 | 6,64 | 6,54 | 6,62 | 2.978.100 | | 2008-05-16 | 00:00:00 | 6,64 | 6,70 | 6,59 | 6,63 | 3.057.400 | | 2008-05-19 | 00:00:00 | 6,62 | 6,77 | 6,62 | 6,77 | 2.597.100 | | 2008-05-20 | 00:00:00 | 6,74 | 6,74 | 6,64 | 6,65 | 2.813.100 | | 2008-05-21 | 00:00:00 | 6,69 | 6,69 | 6,49 | 6,53 | 2.681.400 | | 2008-05-22 | 00:00:00 | 6,48 | 6,52 | 6,38 | 6,47 | 2.750.800 | | 2008-05-23 | 00:00:00 | 6,48 | 6,48 | 6,39 | 6,40 | 2.489.000 | | 2008-05-26 | 00:00:00 | 6,37 | 6,42 | 6,29 | 6,37 | 2.089.700 | | 2008-05-27 | 00:00:00 | 6,37 | 6,41 | 6,34 | 6,36 | 3.637.600 | | 2008-05-28 | 00:00:00 | 6,38 | 6,47 | 6,32 | 6,41 | 3.232.600 | | 2008-05-29 | 00:00:00 | 6,44 | 6,44 | 6,30 | 6,41 | 2.772.700 | | 2008-05-30 | 00:00:00 | 6,44 | 6,59 | 6,44 | 6,50 | 17.654.500 | | 2008-06-02 | 00:00:00 | 6,49 | 6,49 | 6,30 | 6,34 | 11.463.700 | | 2008-06-03 | 00:00:00 | 6,32 | 6,40 | 6,31 | 6,33 | 3.793.300 | | 2008-06-04 | 00:00:00 | 6,32 | 6,34 | 6,20 | 6,31 | 4.785.900 | | 2008-06-05 | 00:00:00 | 6,33 | 6,35 | 6,20 | 6,21 | 3.049.500 | | 2008-06-06 | 00:00:00 | 6,23 | 6,24 | 6,00 | 6,01 | 3.386.000 | | 2008-06-10 | 00:00:00 | 5,89 | 5,92 | 5,79 | 5,87 | 4.426.700 | | 2008-06-11 | 00:00:00 | 5,87 | 5,90 | 5,77 | 5,78 | 4.251.400 | | 2008-06-12 | 00:00:00 | 5,77 | 5,88 | 5,76 | 5,87 | 3.487.500 | | 2008-06-13 | 00:00:00 | 5,86 | 5,90 | 5,81 | 5,88 | 3.184.400 | | 2008-06-16 | 00:00:00 | 5,86 | 5,92 | 5,74 | 5,76 | 3.480.900 | | 2008-06-17 | 00:00:00 | 5,78 | 5,84 | 5,75 | 5,77 | 3.474.100 | | 2008-06-18 | 00:00:00 | 5,76 | 5,76 | 5,65 | 5,69 | 4.140.300 | | 2008-06-19 | 00:00:00 | 5,68 | 5,69 | 5,61 | 5,64 | 3.531.400 | | 2008-06-20 | 00:00:00 | 5,65 | 5,66 | 5,50 | 5,53 | 5.021.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
