|
BANCO SABADELL - [Ticker: SAB.MC] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | SAB.MC quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2014-05-14 | 31,165,500 | 2.51 | 2.51 | 2.45 | 2.46 | 00:00:00 | 2014-05-15 | 58,405,500 | 2.46 | 2.49 | 2.29 | 2.32 | 00:00:00 | 2014-05-16 | 36,748,500 | 2.31 | 2.35 | 2.26 | 2.35 | 00:00:00 | 2014-05-19 | 38,725,200 | 2.35 | 2.36 | 2.21 | 2.29 | 00:00:00 | 2014-05-20 | 22,623,800 | 2.29 | 2.34 | 2.27 | 2.32 | 00:00:00 | 2014-05-21 | 19,079,500 | 2.30 | 2.35 | 2.28 | 2.34 | 00:00:00 | 2014-05-22 | 17,972,600 | 2.35 | 2.36 | 2.29 | 2.30 | 00:00:00 | 2014-05-23 | 15,183,800 | 2.31 | 2.32 | 2.29 | 2.32 | 00:00:00 | 2014-05-29 | 10,336,700 | 2.39 | 2.39 | 2.36 | 2.38 | 00:00:00 | 2014-05-30 | 21,574,600 | 2.37 | 2.43 | 2.37 | 2.42 | 00:00:00 | 2014-06-03 | 15,719,500 | 2.46 | 2.48 | 2.41 | 2.42 | 00:00:00 | 2014-06-04 | 20,328,500 | 2.42 | 2.44 | 2.40 | 2.43 | 00:00:00 | 2014-06-05 | 50,571,200 | 2.44 | 2.56 | 2.44 | 2.52 | 00:00:00 | 2014-06-06 | 37,933,100 | 2.53 | 2.62 | 2.52 | 2.60 | 00:00:00 | 2014-06-10 | 50,159,400 | 2.63 | 2.65 | 2.60 | 2.62 | 00:00:00 | 2014-06-11 | 15,039,500 | 2.61 | 2.63 | 2.54 | 2.58 | 00:00:00 | 2014-06-17 | 21,075,000 | 2.61 | 2.66 | 2.61 | 2.63 | 00:00:00 | 2014-06-18 | 14,729,600 | 2.64 | 2.67 | 2.61 | 2.65 | 00:00:00 | 2014-06-30 | 15,773,500 | 2.52 | 2.53 | 2.45 | 2.49 | 00:00:00 | 2014-07-01 | 16,707,600 | 2.50 | 2.52 | 2.48 | 2.52 | 00:00:00 | 2014-07-02 | 13,447,200 | 2.52 | 2.53 | 2.49 | 2.51 | 00:00:00 | 2014-07-10 | 35,686,000 | 2.38 | 2.38 | 2.24 | 2.32 | 00:00:00 | 2014-07-11 | 17,812,600 | 2.33 | 2.39 | 2.29 | 2.31 | 00:00:00 | 2014-07-14 | 19,115,400 | 2.33 | 2.35 | 2.26 | 2.33 | 00:00:00 | 2014-07-15 | 23,519,800 | 2.32 | 2.35 | 2.24 | 2.31 | 00:00:00 | 2014-07-16 | 26,771,600 | 2.32 | 2.46 | 2.30 | 2.45 | 00:00:00 | 2014-07-29 | 14,966,700 | 2.52 | 2.54 | 2.49 | 2.50 | 00:00:00 | 2014-07-30 | 16,897,600 | 2.50 | 2.53 | 2.49 | 2.50 | 00:00:00 | 2014-08-04 | 17,873,400 | 2.42 | 2.45 | 2.39 | 2.43 | 00:00:00 | 2014-08-28 | 15,692,700 | 2.44 | 2.46 | 2.40 | 2.40 | 00:00:00 | 2014-08-29 | 14,470,900 | 2.40 | 2.43 | 2.37 | 2.40 | 00:00:00 | 2014-09-01 | 10,285,900 | 2.40 | 2.41 | 2.36 | 2.39 | 00:00:00 | 2014-09-04 | 97,484,200 | 2.42 | 2.53 | 2.41 | 2.49 | 00:00:00 | 2014-09-05 | 17,991,700 | 2.49 | 2.53 | 2.49 | 2.52 | 00:00:00 | 2014-09-08 | 11,682,900 | 2.51 | 2.54 | 2.49 | 2.53 | 00:00:00 | 2014-09-11 | 14,571,300 | 2.48 | 2.48 | 2.43 | 2.45 | 00:00:00 | 2014-09-12 | 10,896,600 | 2.47 | 2.48 | 2.45 | 2.47 | 00:00:00 | 2014-09-15 | 34,775,400 | 2.45 | 2.45 | 2.37 | 2.38 | 00:00:00 | 2014-09-18 | 19,430,000 | 2.45 | 2.50 | 2.44 | 2.48 | 00:00:00 | 2014-09-19 | 28,939,000 | 2.50 | 2.53 | 2.46 | 2.48 | 00:00:00 | 2014-09-22 | 15,423,400 | 2.46 | 2.48 | 2.43 | 2.44 | 00:00:00 | 2014-09-25 | 19,474,600 | 2.37 | 2.39 | 2.34 | 2.35 | 00:00:00 | 2014-09-26 | 14,006,800 | 2.35 | 2.37 | 2.33 | 2.36 | 00:00:00 | 2014-09-29 | 23,597,900 | 2.36 | 2.37 | 2.30 | 2.30 | 00:00:00 | 2014-10-14 | 17,200,800 | 2.17 | 2.22 | 2.15 | 2.21 | 00:00:00 | 2014-10-15 | 47,965,800 | 2.21 | 2.21 | 2.05 | 2.10 | 00:00:00 | 2014-10-16 | 50,304,800 | 2.12 | 2.13 | 1.96 | 2.04 | 00:00:00 | 2014-10-17 | 33,232,000 | 2.06 | 2.15 | 2.03 | 2.15 | 00:00:00 | 2014-10-20 | 20,481,700 | 2.14 | 2.17 | 2.11 | 2.15 | 00:00:00 | 2014-10-30 | 36,606,100 | 2.25 | 2.30 | 2.13 | 2.24 | 00:00:00 | 2014-10-31 | 39,862,000 | 2.29 | 2.33 | 2.25 | 2.30 | 00:00:00 | 2014-11-03 | 26,648,800 | 2.29 | 2.31 | 2.22 | 2.23 | 00:00:00 | 2014-11-13 | 30,800,600 | 2.10 | 2.10 | 2.02 | 2.05 | 00:00:00 | 2014-11-14 | 16,845,900 | 2.08 | 2.08 | 2.04 | 2.08 | 00:00:00 | 2014-11-18 | 81,368,100 | 2.17 | 2.21 | 2.16 | 2.19 | 00:00:00 | 2014-11-19 | 23,272,100 | 2.19 | 2.21 | 2.15 | 2.16 | 00:00:00 | 2014-11-20 | 26,603,000 | 2.16 | 2.16 | 2.08 | 2.11 | 00:00:00 | 2014-11-21 | 32,810,200 | 2.11 | 2.20 | 2.11 | 2.20 | 00:00:00 | 2014-11-25 | 24,814,400 | 2.23 | 2.31 | 2.22 | 2.28 | 00:00:00 | 2014-11-26 | 19,394,800 | 2.29 | 2.30 | 2.23 | 2.25 | 00:00:00 | 2014-11-27 | 17,446,900 | 2.25 | 2.29 | 2.25 | 2.28 | 00:00:00 | 2014-11-28 | 25,551,500 | 2.27 | 2.29 | 2.25 | 2.28 | 00:00:00 | 2014-12-23 | 14,390,500 | 2.24 | 2.26 | 2.22 | 2.26 | 00:00:00 | 2014-12-24 | 3,093,600 | 2.23 | 2.27 | 2.23 | 2.25 | 00:00:00 | 2015-01-06 | 23,328,900 | 2.21 | 2.22 | 2.14 | 2.14 | 00:00:00 | 2015-01-07 | 23,364,100 | 2.17 | 2.19 | 2.10 | 2.11 | 00:00:00 | 2015-01-12 | 30,791,100 | 2.12 | 2.15 | 2.08 | 2.11 | 00:00:00 | 2015-01-13 | 69,925,800 | 2.11 | 2.24 | 2.11 | 2.24 | 00:00:00 | 2015-01-14 | 32,662,200 | 2.19 | 2.29 | 2.18 | 2.23 | 00:00:00 | 2015-01-15 | 34,328,200 | 2.27 | 2.30 | 2.17 | 2.28 | 00:00:00 | 2015-01-16 | 32,583,900 | 2.26 | 2.30 | 2.22 | 2.28 | 00:00:00 | 2015-01-26 | 26,390,100 | 2.30 | 2.39 | 2.27 | 2.37 | 00:00:00 | 2015-02-05 | 22,147,700 | 2.23 | 2.26 | 2.19 | 2.25 | 00:00:00 | 2015-02-06 | 22,972,400 | 2.25 | 2.29 | 2.21 | 2.26 | 00:00:00 | 2015-02-12 | 24,209,500 | 2.19 | 2.24 | 2.18 | 2.23 | 00:00:00 | 2015-02-13 | 35,701,200 | 2.25 | 2.32 | 2.24 | 2.30 | 00:00:00 | 2015-02-17 | 25,110,300 | 2.23 | 2.33 | 2.23 | 2.28 | 00:00:00 | 2015-02-18 | 24,847,500 | 2.31 | 2.35 | 2.30 | 2.34 | 00:00:00 | 2015-02-19 | 32,232,300 | 2.34 | 2.39 | 2.32 | 2.38 | 00:00:00 | 2015-02-20 | 33,711,600 | 2.37 | 2.43 | 2.36 | 2.43 | 00:00:00 | 2015-02-23 | 35,564,200 | 2.45 | 2.49 | 2.43 | 2.46 | 00:00:00 | 2015-03-05 | 16,797,500 | 2.40 | 2.43 | 2.38 | 2.41 | 00:00:00 | 2015-03-06 | 13,642,500 | 2.42 | 2.44 | 2.40 | 2.43 | 00:00:00 | 2015-03-09 | 13,084,800 | 2.41 | 2.45 | 2.41 | 2.44 | 00:00:00 | 2015-03-17 | 50,747,800 | 2.27 | 2.27 | 2.21 | 2.22 | 00:00:00 | 2015-03-18 | 37,572,200 | 2.23 | 2.24 | 2.19 | 2.20 | 00:00:00 | 2015-03-19 | 25,228,700 | 2.21 | 2.24 | 2.20 | 2.21 | 00:00:00 | 2015-03-20 | 61,629,400 | 2.20 | 2.32 | 2.18 | 2.31 | 00:00:00 | 2015-03-26 | 32,656,400 | 2.30 | 2.32 | 2.26 | 2.32 | 00:00:00 | 2015-03-27 | 32,644,600 | 2.32 | 2.33 | 2.28 | 2.31 | 00:00:00 | 2015-04-02 | 30,349,600 | 2.33 | 2.37 | 2.31 | 2.34 | 00:00:00 | 2015-04-03 | 0 | 2.34 | 2.34 | 2.34 | 2.34 | 00:00:00 | 2015-04-06 | 0 | 2.34 | 2.34 | 2.34 | 2.34 | 00:00:00 | 2015-04-09 | 51,994,100 | 2.38 | 2.38 | 2.31 | 2.33 | 00:00:00 | 2015-04-10 | 40,753,400 | 2.34 | 2.37 | 2.31 | 2.33 | 00:00:00 | 2015-04-13 | 32,314,800 | 2.33 | 2.39 | 2.33 | 2.38 | 00:00:00 | 2015-04-16 | 33,169,400 | 2.37 | 2.38 | 2.33 | 2.34 | 00:00:00 | 2015-04-17 | 92,821,400 | 2.32 | 2.33 | 2.20 | 2.24 | 00:00:00 | 2015-04-21 | 31,055,600 | 2.25 | 2.26 | 2.21 | 2.22 | 00:00:00 | 2015-04-22 | 25,990,200 | 2.23 | 2.26 | 2.20 | 2.25 | 00:00:00 | 2015-05-05 | 47,685,200 | 2.38 | 2.40 | 2.29 | 2.29 | 00:00:00 | 2015-05-06 | 27,185,200 | 2.28 | 2.32 | 2.27 | 2.30 | 00:00:00 | 2015-05-19 | 38,187,000 | 2.39 | 2.42 | 2.38 | 2.39 | 00:00:00 | 2015-05-20 | 17,046,900 | 2.39 | 2.41 | 2.37 | 2.41 | 00:00:00 | 2015-06-02 | 28,315,000 | 2.31 | 2.35 | 2.29 | 2.31 | 00:00:00 | 2015-06-03 | 28,608,100 | 2.31 | 2.33 | 2.30 | 2.33 | 00:00:00 | 2015-06-23 | 27,139,600 | 2.34 | 2.35 | 2.31 | 2.32 | 00:00:00 | 2015-06-24 | 28,082,300 | 2.31 | 2.32 | 2.25 | 2.29 | 00:00:00 | 2015-07-20 | 19,089,100 | 2.23 | 2.26 | 2.23 | 2.25 | 00:00:00 | 2015-07-23 | 28,995,500 | 2.23 | 2.25 | 2.22 | 2.23 | 00:00:00 | 2015-07-24 | 73,717,700 | 2.19 | 2.20 | 2.08 | 2.10 | 00:00:00 | 2015-07-27 | 39,695,800 | 2.14 | 2.14 | 2.06 | 2.09 | 00:00:00 | 2015-07-28 | 26,066,700 | 2.11 | 2.13 | 2.10 | 2.13 | 00:00:00 | 2015-07-29 | 26,849,300 | 2.13 | 2.13 | 2.08 | 2.09 | 00:00:00 | 2015-08-04 | 32,712,100 | 2.06 | 2.07 | 2.02 | 2.04 | 00:00:00 | 2015-08-05 | 17,559,300 | 2.05 | 2.06 | 2.04 | 2.05 | 00:00:00 | 2015-08-06 | 15,123,300 | 2.04 | 2.06 | 2.02 | 2.05 | 00:00:00 | 2015-08-07 | 12,628,300 | 2.05 | 2.05 | 2.03 | 2.03 | 00:00:00 | 2015-08-10 | 11,208,600 | 2.05 | 2.06 | 2.01 | 2.05 | 00:00:00 | 2015-08-11 | 31,411,200 | 2.04 | 2.06 | 2.04 | 2.05 | 00:00:00 | 2015-08-12 | 25,199,500 | 2.03 | 2.04 | 2.01 | 2.03 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|