|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-08-12 | 25,199,500 | 2.03 | 2.04 | 2.01 | 2.03 | 00:00:00 | | 2015-08-13 | 23,915,900 | 2.06 | 2.08 | 2.04 | 2.05 | 00:00:00 | | 2015-08-14 | 27,462,700 | 2.05 | 2.06 | 1.99 | 1.99 | 00:00:00 | | 2015-08-25 | 37,376,800 | 1.81 | 1.87 | 1.79 | 1.86 | 00:00:00 | | 2015-08-26 | 24,031,900 | 1.84 | 1.86 | 1.81 | 1.84 | 00:00:00 | | 2015-09-03 | 69,272,300 | 1.83 | 1.84 | 1.73 | 1.78 | 00:00:00 | | 2015-09-04 | 54,221,900 | 1.78 | 1.78 | 1.68 | 1.70 | 00:00:00 | | 2015-09-07 | 23,782,600 | 1.71 | 1.72 | 1.68 | 1.69 | 00:00:00 | | 2015-09-08 | 16,532,600 | 1.70 | 1.72 | 1.69 | 1.70 | 00:00:00 | | 2015-09-09 | 28,691,900 | 1.74 | 1.74 | 1.72 | 1.72 | 00:00:00 | | 2015-09-14 | 25,070,400 | 1.69 | 1.70 | 1.66 | 1.68 | 00:00:00 | | 2015-09-21 | 26,838,600 | 1.77 | 1.79 | 1.75 | 1.76 | 00:00:00 | | 2015-09-22 | 33,116,500 | 1.75 | 1.76 | 1.68 | 1.71 | 00:00:00 | | 2015-09-23 | 45,065,200 | 1.68 | 1.69 | 1.65 | 1.65 | 00:00:00 | | 2015-09-29 | 39,782,800 | 1.60 | 1.67 | 1.59 | 1.64 | 00:00:00 | | 2015-09-30 | 37,038,900 | 1.67 | 1.67 | 1.61 | 1.64 | 00:00:00 | | 2015-10-08 | 55,663,900 | 1.86 | 1.94 | 1.85 | 1.94 | 00:00:00 | | 2015-10-09 | 69,080,900 | 1.95 | 2.04 | 1.91 | 2.02 | 00:00:00 | | 2015-10-15 | 22,938,300 | 1.96 | 1.97 | 1.94 | 1.96 | 00:00:00 | | 2015-10-16 | 36,272,400 | 1.98 | 1.98 | 1.94 | 1.97 | 00:00:00 | | 2015-10-20 | 37,718,700 | 1.95 | 1.95 | 1.86 | 1.87 | 00:00:00 | | 2015-10-21 | 27,004,000 | 1.88 | 1.91 | 1.82 | 1.90 | 00:00:00 | | 2015-10-22 | 40,270,900 | 1.90 | 1.95 | 1.87 | 1.93 | 00:00:00 | | 2015-10-23 | 56,795,000 | 1.99 | 2.00 | 1.89 | 1.91 | 00:00:00 | | 2015-11-02 | 41,270,400 | 1.76 | 1.82 | 1.75 | 1.81 | 00:00:00 | | 2015-11-03 | 31,372,700 | 1.80 | 1.83 | 1.79 | 1.83 | 00:00:00 | | 2015-11-04 | 29,850,100 | 1.83 | 1.84 | 1.80 | 1.81 | 00:00:00 | | 2015-11-05 | 20,146,400 | 1.80 | 1.82 | 1.74 | 1.75 | 00:00:00 | | 2015-11-06 | 30,674,000 | 1.74 | 1.82 | 1.74 | 1.81 | 00:00:00 | | 2015-11-10 | 22,650,100 | 1.79 | 1.79 | 1.72 | 1.74 | 00:00:00 | | 2015-11-11 | 34,367,400 | 1.74 | 1.77 | 1.73 | 1.75 | 00:00:00 | | 2015-11-17 | 33,548,700 | 1.72 | 1.75 | 1.71 | 1.74 | 00:00:00 | | 2015-11-18 | 36,361,100 | 1.74 | 1.76 | 1.73 | 1.74 | 00:00:00 | | 2015-11-26 | 13,524,600 | 1.72 | 1.74 | 1.70 | 1.73 | 00:00:00 | | 2015-11-27 | 12,155,000 | 1.72 | 1.74 | 1.70 | 1.71 | 00:00:00 | | 2015-11-30 | 27,724,900 | 1.71 | 1.75 | 1.71 | 1.75 | 00:00:00 | | 2015-12-01 | 22,222,400 | 1.75 | 1.80 | 1.74 | 1.78 | 00:00:00 | | 2015-12-02 | 20,269,900 | 1.78 | 1.80 | 1.74 | 1.75 | 00:00:00 | | 2015-12-10 | 29,172,600 | 1.69 | 1.73 | 1.67 | 1.68 | 00:00:00 | | 2015-12-11 | 20,725,600 | 1.68 | 1.70 | 1.65 | 1.66 | 00:00:00 | | 2015-12-14 | 22,234,500 | 1.66 | 1.68 | 1.63 | 1.63 | 00:00:00 | | 2015-12-29 | 15,565,400 | 1.66 | 1.66 | 1.64 | 1.65 | 00:00:00 | | 2015-12-30 | 11,154,000 | 1.64 | 1.66 | 1.63 | 1.65 | 00:00:00 | | 2015-12-31 | 5,705,200 | 1.64 | 1.65 | 1.63 | 1.64 | 00:00:00 | | 2016-01-01 | 0 | 1.64 | 1.64 | 1.64 | 1.64 | 00:00:00 | | 2016-01-04 | 19,729,500 | 1.62 | 1.65 | 1.59 | 1.63 | 00:00:00 | | 2016-01-07 | 32,281,300 | 1.58 | 1.59 | 1.54 | 1.58 | 00:00:00 | | 2016-01-08 | 39,607,500 | 1.58 | 1.59 | 1.51 | 1.52 | 00:00:00 | | 2016-01-18 | 37,457,600 | 1.56 | 1.57 | 1.48 | 1.50 | 00:00:00 | | 2016-01-21 | 39,399,600 | 1.44 | 1.49 | 1.42 | 1.46 | 00:00:00 | | 2016-01-22 | 22,426,800 | 1.51 | 1.52 | 1.47 | 1.50 | 00:00:00 | | 2016-02-01 | 44,595,900 | 1.69 | 1.71 | 1.64 | 1.66 | 00:00:00 | | 2016-02-02 | 28,538,800 | 1.66 | 1.67 | 1.57 | 1.60 | 00:00:00 | | 2016-02-03 | 31,983,400 | 1.59 | 1.61 | 1.48 | 1.53 | 00:00:00 | | 2016-02-08 | 47,340,700 | 1.63 | 1.65 | 1.50 | 1.51 | 00:00:00 | | 2016-02-09 | 53,365,700 | 1.51 | 1.52 | 1.40 | 1.42 | 00:00:00 | | 2016-02-10 | 41,607,300 | 1.45 | 1.51 | 1.41 | 1.47 | 00:00:00 | | 2016-02-25 | 21,349,200 | 1.41 | 1.44 | 1.40 | 1.40 | 00:00:00 | | 2016-02-26 | 39,929,100 | 1.42 | 1.45 | 1.41 | 1.44 | 00:00:00 | | 2016-03-10 | 54,229,000 | 1.51 | 1.65 | 1.51 | 1.58 | 00:00:00 | | 2016-03-11 | 57,281,800 | 1.63 | 1.75 | 1.62 | 1.73 | 00:00:00 | | 2016-03-21 | 20,087,400 | 1.69 | 1.74 | 1.68 | 1.70 | 00:00:00 | | 2016-03-28 | 0 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2016-03-29 | 23,269,200 | 1.66 | 1.68 | 1.62 | 1.63 | 00:00:00 | | 2016-03-30 | 30,066,400 | 1.65 | 1.67 | 1.62 | 1.63 | 00:00:00 | | 2016-04-05 | 25,258,400 | 1.50 | 1.51 | 1.47 | 1.47 | 00:00:00 | | 2016-04-06 | 61,163,000 | 1.46 | 1.47 | 1.41 | 1.44 | 00:00:00 | | 2016-04-12 | 54,243,500 | 1.44 | 1.47 | 1.41 | 1.44 | 00:00:00 | | 2016-04-13 | 80,784,000 | 1.46 | 1.57 | 1.45 | 1.57 | 00:00:00 | | 2016-05-17 | 17,094,500 | 1.54 | 1.58 | 1.52 | 1.53 | 00:00:00 | | 2016-05-18 | 16,995,000 | 1.52 | 1.56 | 1.51 | 1.55 | 00:00:00 | | 2016-05-23 | 15,319,100 | 1.58 | 1.59 | 1.55 | 1.57 | 00:00:00 | | 2016-06-02 | 27,215,700 | 1.54 | 1.60 | 1.53 | 1.54 | 00:00:00 | | 2016-06-03 | 21,136,200 | 1.55 | 1.56 | 1.50 | 1.50 | 00:00:00 | | 2016-06-06 | 20,092,800 | 1.51 | 1.53 | 1.49 | 1.51 | 00:00:00 | | 2016-06-09 | 18,678,000 | 1.50 | 1.51 | 1.49 | 1.49 | 00:00:00 | | 2016-06-10 | 28,647,600 | 1.48 | 1.48 | 1.42 | 1.43 | 00:00:00 | | 2016-06-14 | 35,330,000 | 1.40 | 1.41 | 1.36 | 1.36 | 00:00:00 | | 2016-06-15 | 24,271,900 | 1.38 | 1.41 | 1.36 | 1.38 | 00:00:00 | | 2016-06-27 | 91,508,600 | 1.29 | 1.29 | 1.09 | 1.16 | 00:00:00 | | 2016-07-04 | 26,028,700 | 1.21 | 1.21 | 1.17 | 1.19 | 00:00:00 | | 2016-07-07 | 30,939,800 | 1.10 | 1.12 | 1.08 | 1.09 | 00:00:00 | | 2016-07-08 | 36,730,800 | 1.09 | 1.17 | 1.09 | 1.15 | 00:00:00 | | 2016-07-21 | 32,833,300 | 1.29 | 1.32 | 1.27 | 1.29 | 00:00:00 | | 2016-07-22 | 93,585,000 | 1.30 | 1.30 | 1.17 | 1.19 | 00:00:00 | | 2016-08-04 | 21,220,300 | 1.13 | 1.16 | 1.13 | 1.14 | 00:00:00 | | 2016-08-05 | 22,595,000 | 1.15 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2016-08-18 | 13,176,500 | 1.19 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2016-08-19 | 13,867,500 | 1.17 | 1.18 | 1.14 | 1.16 | 00:00:00 | | 2016-09-06 | 21,313,500 | 1.25 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2016-09-07 | 17,616,000 | 1.22 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2016-09-19 | 16,244,600 | 1.16 | 1.17 | 1.14 | 1.15 | 00:00:00 | | 2016-09-22 | 17,532,500 | 1.18 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2016-09-23 | 33,738,700 | 1.17 | 1.18 | 1.13 | 1.13 | 00:00:00 | | 2016-09-26 | 25,714,000 | 1.13 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2016-10-04 | 14,023,000 | 1.14 | 1.15 | 1.12 | 1.14 | 00:00:00 | | 2016-10-05 | 20,649,800 | 1.13 | 1.16 | 1.13 | 1.16 | 00:00:00 | | 2016-10-06 | 24,231,500 | 1.16 | 1.18 | 1.15 | 1.17 | 00:00:00 | | 2016-10-07 | 35,655,700 | 1.16 | 1.17 | 1.12 | 1.14 | 00:00:00 | | 2016-10-27 | 17,568,800 | 1.25 | 1.27 | 1.23 | 1.27 | 00:00:00 | | 2016-10-28 | 32,962,500 | 1.28 | 1.28 | 1.20 | 1.22 | 00:00:00 | | 2016-11-08 | 23,645,400 | 1.22 | 1.24 | 1.19 | 1.23 | 00:00:00 | | 2016-11-09 | 31,121,500 | 1.16 | 1.25 | 1.16 | 1.25 | 00:00:00 | | 2016-11-14 | 23,270,300 | 1.32 | 1.33 | 1.30 | 1.31 | 00:00:00 | | 2016-11-17 | 28,302,900 | 1.27 | 1.29 | 1.26 | 1.28 | 00:00:00 | | 2016-11-18 | 28,990,900 | 1.29 | 1.29 | 1.25 | 1.27 | 00:00:00 | | 2016-11-22 | 252,377,500 | 1.23 | 1.24 | 1.18 | 1.20 | 00:00:00 | | 2016-11-23 | 31,882,700 | 1.21 | 1.21 | 1.18 | 1.20 | 00:00:00 | | 2017-01-02 | 7,790,100 | 1.33 | 1.34 | 1.32 | 1.34 | 00:00:00 | | 2017-01-23 | 19,581,200 | 1.32 | 1.33 | 1.30 | 1.30 | 00:00:00 | | 2017-01-31 | 50,793,200 | 1.40 | 1.43 | 1.39 | 1.39 | 00:00:00 | | 2017-02-01 | 27,402,600 | 1.41 | 1.42 | 1.39 | 1.41 | 00:00:00 | | 2017-02-02 | 39,630,600 | 1.41 | 1.44 | 1.40 | 1.44 | 00:00:00 | | 2017-02-03 | 32,475,600 | 1.44 | 1.46 | 1.43 | 1.46 | 00:00:00 | | 2017-02-07 | 38,645,900 | 1.42 | 1.46 | 1.40 | 1.45 | 00:00:00 | | 2017-02-08 | 38,628,300 | 1.46 | 1.48 | 1.42 | 1.45 | 00:00:00 | | 2017-02-20 | 13,209,400 | 1.47 | 1.48 | 1.46 | 1.47 | 00:00:00 | | 2017-02-23 | 31,016,000 | 1.44 | 1.45 | 1.41 | 1.41 | 00:00:00 | | 2017-02-24 | 28,135,300 | 1.41 | 1.42 | 1.37 | 1.39 | 00:00:00 | | 2017-03-07 | 15,860,600 | 1.52 | 1.52 | 1.50 | 1.52 | 00:00:00 | | 2017-03-08 | 38,577,000 | 1.52 | 1.56 | 1.52 | 1.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
