|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-26 | 3,864,800 | 6.81 | 6.84 | 6.74 | 6.84 | 00:00:00 | | 2007-10-29 | 2,656,200 | 6.87 | 6.89 | 6.84 | 6.85 | 00:00:00 | | 2007-10-30 | 3,253,200 | 6.85 | 6.90 | 6.84 | 6.90 | 00:00:00 | | 2007-10-31 | 5,192,800 | 6.90 | 7.00 | 6.89 | 7.00 | 00:00:00 | | 2007-11-01 | 2,762,700 | 6.98 | 7.02 | 6.87 | 6.95 | 00:00:00 | | 2007-11-02 | 3,623,600 | 6.89 | 6.98 | 6.87 | 6.98 | 00:00:00 | | 2007-11-05 | 3,242,800 | 6.96 | 6.99 | 6.91 | 6.99 | 00:00:00 | | 2007-11-06 | 4,761,500 | 6.99 | 7.04 | 6.94 | 6.95 | 00:00:00 | | 2007-11-07 | 6,977,600 | 6.97 | 6.99 | 6.81 | 6.89 | 00:00:00 | | 2007-11-08 | 6,241,000 | 6.87 | 6.91 | 6.83 | 6.91 | 00:00:00 | | 2007-11-09 | 5,947,100 | 6.94 | 6.96 | 6.85 | 6.86 | 00:00:00 | | 2007-11-12 | 5,710,600 | 6.85 | 6.93 | 6.85 | 6.90 | 00:00:00 | | 2007-11-13 | 7,104,800 | 6.89 | 7.06 | 6.84 | 7.06 | 00:00:00 | | 2007-11-14 | 7,978,600 | 7.10 | 7.14 | 7.05 | 7.06 | 00:00:00 | | 2007-11-15 | 4,816,000 | 7.04 | 7.08 | 7.02 | 7.05 | 00:00:00 | | 2007-11-16 | 5,508,200 | 7.03 | 7.16 | 7.01 | 7.16 | 00:00:00 | | 2007-11-19 | 10,848,200 | 7.21 | 7.39 | 7.11 | 7.15 | 00:00:00 | | 2007-11-20 | 8,813,600 | 7.18 | 7.44 | 7.13 | 7.44 | 00:00:00 | | 2007-11-21 | 5,100,600 | 7.37 | 7.38 | 7.25 | 7.29 | 00:00:00 | | 2007-11-22 | 3,641,400 | 7.30 | 7.32 | 7.25 | 7.29 | 00:00:00 | | 2007-11-23 | 5,217,800 | 7.29 | 7.36 | 7.27 | 7.32 | 00:00:00 | | 2007-11-26 | 5,836,100 | 7.32 | 7.41 | 7.26 | 7.39 | 00:00:00 | | 2007-11-27 | 15,458,100 | 7.35 | 7.81 | 7.34 | 7.75 | 00:00:00 | | 2007-11-28 | 9,793,300 | 7.80 | 7.84 | 7.65 | 7.78 | 00:00:00 | | 2007-11-29 | 8,174,300 | 7.83 | 8.00 | 7.67 | 7.73 | 00:00:00 | | 2007-11-30 | 24,706,800 | 7.78 | 7.95 | 7.73 | 7.95 | 00:00:00 | | 2007-12-03 | 7,870,000 | 7.95 | 8.00 | 7.89 | 8.00 | 00:00:00 | | 2007-12-04 | 5,639,500 | 7.99 | 8.00 | 7.86 | 8.00 | 00:00:00 | | 2007-12-05 | 4,918,200 | 8.00 | 8.09 | 7.96 | 7.99 | 00:00:00 | | 2007-12-06 | 4,743,800 | 8.03 | 8.13 | 7.95 | 7.97 | 00:00:00 | | 2007-12-07 | 7,630,100 | 8.01 | 8.07 | 7.96 | 7.97 | 00:00:00 | | 2007-12-10 | 4,221,900 | 7.93 | 8.10 | 7.93 | 8.09 | 00:00:00 | | 2007-12-11 | 4,364,800 | 8.11 | 8.12 | 8.01 | 8.04 | 00:00:00 | | 2007-12-12 | 4,491,000 | 8.00 | 8.10 | 7.87 | 8.07 | 00:00:00 | | 2007-12-13 | 6,230,300 | 8.03 | 8.05 | 7.83 | 7.85 | 00:00:00 | | 2007-12-14 | 6,551,000 | 7.88 | 7.90 | 7.72 | 7.83 | 00:00:00 | | 2007-12-17 | 5,951,900 | 7.74 | 7.78 | 7.65 | 7.69 | 00:00:00 | | 2007-12-18 | 5,783,200 | 7.67 | 7.73 | 7.60 | 7.60 | 00:00:00 | | 2007-12-19 | 30,845,100 | 7.61 | 7.62 | 7.50 | 7.51 | 00:00:00 | | 2007-12-20 | 5,029,700 | 7.52 | 7.54 | 7.45 | 7.47 | 00:00:00 | | 2007-12-21 | 11,587,500 | 7.51 | 7.55 | 7.45 | 7.50 | 00:00:00 | | 2007-12-27 | 6,210,800 | 7.49 | 7.50 | 7.38 | 7.43 | 00:00:00 | | 2007-12-28 | 2,741,100 | 7.39 | 7.42 | 7.37 | 7.41 | 00:00:00 | | 2008-01-02 | 7,716,100 | 7.38 | 7.39 | 7.25 | 7.31 | 00:00:00 | | 2008-01-03 | 7,340,000 | 7.29 | 7.35 | 7.11 | 7.13 | 00:00:00 | | 2008-01-04 | 8,170,800 | 7.10 | 7.11 | 6.89 | 6.92 | 00:00:00 | | 2008-01-07 | 8,106,500 | 6.88 | 6.93 | 6.71 | 6.74 | 00:00:00 | | 2008-01-08 | 9,193,900 | 6.75 | 6.78 | 6.54 | 6.59 | 00:00:00 | | 2008-01-09 | 11,942,800 | 6.53 | 6.55 | 6.44 | 6.49 | 00:00:00 | | 2008-01-10 | 7,981,700 | 6.52 | 6.55 | 6.44 | 6.50 | 00:00:00 | | 2008-01-11 | 20,251,600 | 6.50 | 6.55 | 6.45 | 6.54 | 00:00:00 | | 2008-01-14 | 15,209,600 | 6.55 | 6.60 | 6.50 | 6.55 | 00:00:00 | | 2008-01-15 | 8,170,800 | 6.54 | 6.55 | 6.27 | 6.29 | 00:00:00 | | 2008-01-16 | 9,432,100 | 6.25 | 6.29 | 6.13 | 6.15 | 00:00:00 | | 2008-01-17 | 7,918,700 | 6.20 | 6.25 | 6.10 | 6.14 | 00:00:00 | | 2008-01-18 | 8,838,200 | 6.12 | 6.17 | 6.06 | 6.06 | 00:00:00 | | 2008-01-21 | 8,166,300 | 6.00 | 6.03 | 5.80 | 5.80 | 00:00:00 | | 2008-01-22 | 11,070,000 | 5.59 | 6.00 | 5.51 | 5.98 | 00:00:00 | | 2008-01-23 | 6,104,600 | 6.05 | 6.06 | 5.86 | 5.92 | 00:00:00 | | 2008-01-24 | 7,411,200 | 6.09 | 6.20 | 6.02 | 6.15 | 00:00:00 | | 2008-01-25 | 5,340,600 | 6.20 | 6.30 | 6.14 | 6.17 | 00:00:00 | | 2008-01-28 | 4,859,300 | 6.12 | 6.16 | 6.04 | 6.13 | 00:00:00 | | 2008-01-29 | 3,748,900 | 6.15 | 6.32 | 6.15 | 6.32 | 00:00:00 | | 2008-01-30 | 3,036,800 | 6.29 | 6.39 | 6.26 | 6.31 | 00:00:00 | | 2008-01-31 | 4,090,700 | 6.35 | 6.35 | 6.14 | 6.29 | 00:00:00 | | 2008-02-01 | 4,175,600 | 6.37 | 6.38 | 6.28 | 6.34 | 00:00:00 | | 2008-02-04 | 5,179,300 | 6.37 | 6.40 | 6.28 | 6.36 | 00:00:00 | | 2008-02-05 | 7,037,000 | 6.36 | 6.37 | 6.01 | 6.05 | 00:00:00 | | 2008-02-06 | 6,002,400 | 6.05 | 6.11 | 6.00 | 6.06 | 00:00:00 | | 2008-02-07 | 4,754,600 | 6.04 | 6.12 | 6.00 | 6.06 | 00:00:00 | | 2008-02-08 | 5,592,000 | 6.08 | 6.11 | 5.94 | 5.99 | 00:00:00 | | 2008-02-11 | 4,206,900 | 5.95 | 6.00 | 5.90 | 5.92 | 00:00:00 | | 2008-02-12 | 5,736,100 | 5.95 | 6.03 | 5.86 | 6.01 | 00:00:00 | | 2008-02-13 | 5,110,500 | 5.96 | 6.12 | 5.94 | 6.07 | 00:00:00 | | 2008-02-14 | 4,973,400 | 6.12 | 6.15 | 6.04 | 6.09 | 00:00:00 | | 2008-02-15 | 5,300,300 | 6.10 | 6.12 | 5.98 | 6.02 | 00:00:00 | | 2008-02-18 | 3,121,200 | 6.01 | 6.09 | 6.01 | 6.06 | 00:00:00 | | 2008-02-19 | 4,728,700 | 6.03 | 6.12 | 5.95 | 6.08 | 00:00:00 | | 2008-02-20 | 4,739,300 | 6.02 | 6.06 | 5.97 | 6.02 | 00:00:00 | | 2008-02-21 | 2,367,900 | 6.04 | 6.09 | 6.02 | 6.07 | 00:00:00 | | 2008-02-22 | 3,068,900 | 6.02 | 6.09 | 6.00 | 6.01 | 00:00:00 | | 2008-02-25 | 3,712,100 | 6.03 | 6.10 | 5.99 | 6.04 | 00:00:00 | | 2008-02-26 | 4,444,300 | 6.07 | 6.14 | 6.04 | 6.14 | 00:00:00 | | 2008-02-27 | 4,546,800 | 6.14 | 6.18 | 6.03 | 6.18 | 00:00:00 | | 2008-02-28 | 3,647,700 | 6.16 | 6.16 | 6.09 | 6.11 | 00:00:00 | | 2008-02-29 | 4,202,100 | 6.10 | 6.15 | 6.06 | 6.10 | 00:00:00 | | 2008-03-03 | 5,989,700 | 6.03 | 6.08 | 5.99 | 6.01 | 00:00:00 | | 2008-03-04 | 5,690,600 | 6.03 | 6.03 | 5.85 | 5.86 | 00:00:00 | | 2008-03-05 | 3,874,300 | 5.90 | 6.02 | 5.88 | 6.02 | 00:00:00 | | 2008-03-06 | 3,122,200 | 6.03 | 6.03 | 5.89 | 5.91 | 00:00:00 | | 2008-03-07 | 4,899,100 | 5.87 | 5.97 | 5.84 | 5.91 | 00:00:00 | | 2008-03-10 | 3,773,400 | 5.88 | 5.93 | 5.83 | 5.84 | 00:00:00 | | 2008-03-11 | 7,062,500 | 5.85 | 6.12 | 5.84 | 6.09 | 00:00:00 | | 2008-03-12 | 5,519,200 | 6.15 | 6.20 | 6.09 | 6.12 | 00:00:00 | | 2008-03-13 | 6,134,800 | 6.06 | 6.13 | 5.98 | 6.13 | 00:00:00 | | 2008-03-14 | 5,107,900 | 6.14 | 6.24 | 6.10 | 6.19 | 00:00:00 | | 2008-03-18 | 4,993,600 | 6.09 | 6.27 | 6.07 | 6.27 | 00:00:00 | | 2008-03-19 | 7,085,100 | 6.30 | 6.39 | 6.22 | 6.30 | 00:00:00 | | 2008-03-20 | 6,979,200 | 6.23 | 6.54 | 6.22 | 6.52 | 00:00:00 | | 2008-03-25 | 6,872,900 | 6.63 | 6.92 | 6.63 | 6.92 | 00:00:00 | | 2008-03-26 | 3,482,400 | 6.87 | 6.91 | 6.80 | 6.89 | 00:00:00 | | 2008-03-27 | 4,396,300 | 6.90 | 6.98 | 6.86 | 6.98 | 00:00:00 | | 2008-03-28 | 3,610,500 | 6.95 | 7.00 | 6.92 | 6.95 | 00:00:00 | | 2008-03-31 | 3,863,100 | 6.95 | 6.96 | 6.88 | 6.95 | 00:00:00 | | 2008-04-01 | 5,508,000 | 6.96 | 7.10 | 6.94 | 7.10 | 00:00:00 | | 2008-04-02 | 6,153,400 | 6.98 | 7.00 | 6.95 | 6.98 | 00:00:00 | | 2008-04-03 | 4,914,500 | 6.96 | 6.98 | 6.86 | 6.92 | 00:00:00 | | 2008-04-04 | 4,882,500 | 6.92 | 6.95 | 6.86 | 6.90 | 00:00:00 | | 2008-04-07 | 3,914,600 | 6.91 | 6.93 | 6.87 | 6.89 | 00:00:00 | | 2008-04-08 | 3,880,000 | 6.86 | 6.88 | 6.73 | 6.74 | 00:00:00 | | 2008-04-09 | 3,154,700 | 6.73 | 6.73 | 6.60 | 6.61 | 00:00:00 | | 2008-04-10 | 7,345,400 | 6.59 | 6.59 | 6.34 | 6.46 | 00:00:00 | | 2008-04-11 | 3,763,000 | 6.48 | 6.52 | 6.36 | 6.38 | 00:00:00 | | 2008-04-14 | 2,831,700 | 6.37 | 6.41 | 6.31 | 6.38 | 00:00:00 | | 2008-04-15 | 2,878,700 | 6.37 | 6.40 | 6.32 | 6.38 | 00:00:00 | | 2008-04-16 | 3,329,200 | 6.41 | 6.43 | 6.35 | 6.42 | 00:00:00 | | 2008-04-17 | 3,581,100 | 6.43 | 6.45 | 6.38 | 6.40 | 00:00:00 | | 2008-04-18 | 4,394,000 | 6.43 | 6.60 | 6.40 | 6.60 | 00:00:00 | | 2008-04-21 | 3,449,800 | 6.60 | 6.62 | 6.48 | 6.50 | 00:00:00 | | 2008-04-22 | 3,436,400 | 6.49 | 6.50 | 6.40 | 6.42 | 00:00:00 | | 2008-04-23 | 3,763,700 | 6.41 | 6.45 | 6.25 | 6.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
