(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 | | 2008-08-15 | 00:00:00 | 5,40 | 5,46 | 5,38 | 5,44 | 4.678.300 | | 2008-08-18 | 00:00:00 | 5,43 | 5,48 | 5,36 | 5,46 | 1.117.100 | | 2008-08-19 | 00:00:00 | 5,40 | 5,43 | 5,21 | 5,23 | 2.743.300 | | 2008-08-20 | 00:00:00 | 5,26 | 5,26 | 5,16 | 5,25 | 2.439.100 | | 2008-08-21 | 00:00:00 | 5,23 | 5,25 | 5,16 | 5,18 | 2.311.900 | | 2008-08-22 | 00:00:00 | 5,17 | 5,30 | 5,17 | 5,30 | 2.084.700 | | 2008-08-25 | 00:00:00 | 5,29 | 5,29 | 5,21 | 5,22 | 855.000 | | 2008-08-26 | 00:00:00 | 5,22 | 5,29 | 5,20 | 5,29 | 2.169.200 | | 2008-08-27 | 00:00:00 | 5,30 | 5,30 | 5,24 | 5,27 | 2.083.800 | | 2008-08-28 | 00:00:00 | 5,27 | 5,43 | 5,25 | 5,40 | 3.247.900 | | 2008-08-29 | 00:00:00 | 5,37 | 5,37 | 5,26 | 5,32 | 3.406.500 | | 2008-09-01 | 00:00:00 | 5,27 | 5,31 | 5,23 | 5,29 | 1.969.200 | | 2008-09-02 | 00:00:00 | 5,30 | 5,39 | 5,28 | 5,39 | 3.163.000 | | 2008-09-03 | 00:00:00 | 5,36 | 5,41 | 5,30 | 5,40 | 2.786.100 | | 2008-09-04 | 00:00:00 | 5,37 | 5,40 | 5,21 | 5,23 | 2.913.000 | | 2008-09-05 | 00:00:00 | 5,20 | 5,22 | 5,09 | 5,10 | 3.920.800 | | 2008-09-08 | 00:00:00 | 5,15 | 5,37 | 5,15 | 5,34 | 4.401.700 | | 2008-09-09 | 00:00:00 | 5,34 | 5,47 | 5,32 | 5,43 | 6.107.700 | | 2008-09-10 | 00:00:00 | 5,39 | 5,43 | 5,33 | 5,37 | 3.622.500 | | 2008-09-11 | 00:00:00 | 5,39 | 5,39 | 5,24 | 5,36 | 2.386.600 | | 2008-09-12 | 00:00:00 | 5,40 | 5,44 | 5,31 | 5,42 | 3.156.100 | | 2008-09-15 | 00:00:00 | 5,30 | 5,35 | 5,17 | 5,32 | 7.218.000 | | 2008-09-16 | 00:00:00 | 5,24 | 5,45 | 5,20 | 5,42 | 10.933.600 | | 2008-09-17 | 00:00:00 | 5,46 | 5,52 | 5,28 | 5,28 | 8.617.800 | | 2008-09-18 | 00:00:00 | 5,30 | 5,47 | 5,13 | 5,31 | 7.605.500 | | 2008-09-19 | 00:00:00 | 5,60 | 6,28 | 5,55 | 6,28 | 25.963.100 | | 2008-09-22 | 00:00:00 | 6,11 | 6,14 | 5,80 | 5,80 | 8.691.700 | | 2008-09-23 | 00:00:00 | 5,80 | 5,80 | 5,55 | 5,78 | 6.628.500 | | 2008-09-24 | 00:00:00 | 5,80 | 5,80 | 5,71 | 5,75 | 3.677.600 | | 2008-09-25 | 00:00:00 | 5,73 | 5,81 | 5,70 | 5,79 | 4.273.300 | | 2008-09-26 | 00:00:00 | 5,70 | 5,78 | 5,67 | 5,77 | 4.138.100 | | 2008-09-29 | 00:00:00 | 5,80 | 5,80 | 5,51 | 5,51 | 4.614.300 | | 2008-09-30 | 00:00:00 | 5,32 | 5,45 | 5,32 | 5,45 | 8.010.500 | | 2008-10-01 | 00:00:00 | 5,50 | 5,51 | 5,35 | 5,49 | 5.827.400 | | 2008-10-02 | 00:00:00 | 5,45 | 5,61 | 5,44 | 5,50 | 5.705.100 | | 2008-10-03 | 00:00:00 | 5,48 | 5,66 | 5,46 | 5,66 | 4.626.200 | | 2008-10-06 | 00:00:00 | 5,46 | 5,55 | 5,33 | 5,34 | 5.157.000 | | 2008-10-07 | 00:00:00 | 5,35 | 5,43 | 5,32 | 5,37 | 5.663.100 | | 2008-10-08 | 00:00:00 | 5,31 | 5,36 | 5,22 | 5,25 | 5.561.400 | | 2008-10-09 | 00:00:00 | 5,25 | 5,37 | 5,24 | 5,25 | 3.989.400 | | 2008-10-10 | 00:00:00 | 5,18 | 5,23 | 5,07 | 5,13 | 7.100.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
