|
 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 | | 2008-04-23 | 3,763,700 | 6.41 | 6.45 | 6.25 | 6.34 | 00:00:00 | | 2008-04-24 | 4,067,800 | 6.35 | 6.41 | 6.23 | 6.41 | 00:00:00 | | 2008-04-25 | 2,879,800 | 6.44 | 6.46 | 6.40 | 6.45 | 00:00:00 | | 2008-04-28 | 3,052,700 | 6.45 | 6.48 | 6.42 | 6.44 | 00:00:00 | | 2008-04-29 | 2,260,700 | 6.43 | 6.45 | 6.37 | 6.40 | 00:00:00 | | 2008-04-30 | 1,666,000 | 6.40 | 6.41 | 6.30 | 6.40 | 00:00:00 | | 2008-05-02 | 4,167,800 | 6.44 | 6.61 | 6.44 | 6.52 | 00:00:00 | | 2008-05-05 | 2,490,500 | 6.52 | 6.57 | 6.47 | 6.57 | 00:00:00 | | 2008-05-06 | 2,871,000 | 6.58 | 6.59 | 6.49 | 6.57 | 00:00:00 | | 2008-05-07 | 3,725,000 | 6.60 | 6.70 | 6.56 | 6.63 | 00:00:00 | | 2008-05-08 | 2,257,800 | 6.59 | 6.66 | 6.55 | 6.65 | 00:00:00 | | 2008-05-09 | 3,348,800 | 6.64 | 6.64 | 6.53 | 6.58 | 00:00:00 | | 2008-05-12 | 1,984,700 | 6.58 | 6.59 | 6.55 | 6.59 | 00:00:00 | | 2008-05-13 | 3,672,900 | 6.60 | 6.60 | 6.49 | 6.58 | 00:00:00 | | 2008-05-14 | 3,758,100 | 6.59 | 6.62 | 6.57 | 6.61 | 00:00:00 | | 2008-05-15 | 2,978,100 | 6.60 | 6.64 | 6.54 | 6.62 | 00:00:00 | | 2008-05-16 | 3,057,400 | 6.64 | 6.70 | 6.59 | 6.63 | 00:00:00 | | 2008-05-19 | 2,597,100 | 6.62 | 6.77 | 6.62 | 6.77 | 00:00:00 | | 2008-05-20 | 2,813,100 | 6.74 | 6.74 | 6.64 | 6.65 | 00:00:00 | | 2008-05-21 | 2,681,400 | 6.69 | 6.69 | 6.49 | 6.53 | 00:00:00 | | 2008-05-22 | 2,750,800 | 6.48 | 6.52 | 6.38 | 6.47 | 00:00:00 | | 2008-05-23 | 2,489,000 | 6.48 | 6.48 | 6.39 | 6.40 | 00:00:00 | | 2008-05-26 | 2,089,700 | 6.37 | 6.42 | 6.29 | 6.37 | 00:00:00 | | 2008-05-27 | 3,637,600 | 6.37 | 6.41 | 6.34 | 6.36 | 00:00:00 | | 2008-05-28 | 3,232,600 | 6.38 | 6.47 | 6.32 | 6.41 | 00:00:00 | | 2008-05-29 | 2,772,700 | 6.44 | 6.44 | 6.30 | 6.41 | 00:00:00 | | 2008-05-30 | 17,654,500 | 6.44 | 6.59 | 6.44 | 6.50 | 00:00:00 | | 2008-06-02 | 11,463,700 | 6.49 | 6.49 | 6.30 | 6.34 | 00:00:00 | | 2008-06-03 | 3,793,300 | 6.32 | 6.40 | 6.31 | 6.33 | 00:00:00 | | 2008-06-04 | 4,785,900 | 6.32 | 6.34 | 6.20 | 6.31 | 00:00:00 | | 2008-06-05 | 3,049,500 | 6.33 | 6.35 | 6.20 | 6.21 | 00:00:00 | | 2008-06-06 | 3,386,000 | 6.23 | 6.24 | 6.00 | 6.01 | 00:00:00 | | 2008-06-10 | 4,426,700 | 5.89 | 5.92 | 5.79 | 5.87 | 00:00:00 | | 2008-06-11 | 4,251,400 | 5.87 | 5.90 | 5.77 | 5.78 | 00:00:00 | | 2008-06-12 | 3,487,500 | 5.77 | 5.88 | 5.76 | 5.87 | 00:00:00 | | 2008-06-13 | 3,184,400 | 5.86 | 5.90 | 5.81 | 5.88 | 00:00:00 | | 2008-06-16 | 3,480,900 | 5.86 | 5.92 | 5.74 | 5.76 | 00:00:00 | | 2008-06-17 | 3,474,100 | 5.78 | 5.84 | 5.75 | 5.77 | 00:00:00 | | 2008-06-18 | 4,140,300 | 5.76 | 5.76 | 5.65 | 5.69 | 00:00:00 | | 2008-06-19 | 3,531,400 | 5.68 | 5.69 | 5.61 | 5.64 | 00:00:00 | | 2008-06-20 | 5,021,800 | 5.65 | 5.66 | 5.50 | 5.53 | 00:00:00 | | 2008-06-23 | 3,634,400 | 5.55 | 5.58 | 5.48 | 5.52 | 00:00:00 | | 2008-06-24 | 3,306,800 | 5.50 | 5.54 | 5.41 | 5.52 | 00:00:00 | | 2008-06-25 | 4,007,600 | 5.53 | 5.61 | 5.49 | 5.61 | 00:00:00 | | 2008-06-26 | 4,628,200 | 5.61 | 5.61 | 5.41 | 5.43 | 00:00:00 | | 2008-06-27 | 4,395,800 | 5.44 | 5.46 | 5.33 | 5.46 | 00:00:00 | | 2008-06-30 | 4,483,000 | 5.48 | 5.48 | 5.35 | 5.37 | 00:00:00 | | 2008-07-01 | 4,345,400 | 5.39 | 5.39 | 5.20 | 5.25 | 00:00:00 | | 2008-07-02 | 6,440,900 | 5.26 | 5.33 | 5.20 | 5.27 | 00:00:00 | | 2008-07-03 | 5,506,200 | 5.24 | 5.37 | 5.18 | 5.37 | 00:00:00 | | 2008-07-04 | 3,852,600 | 5.39 | 5.42 | 5.19 | 5.24 | 00:00:00 | | 2008-07-07 | 2,368,200 | 5.24 | 5.27 | 5.20 | 5.24 | 00:00:00 | | 2008-07-08 | 4,863,800 | 5.18 | 5.26 | 5.07 | 5.23 | 00:00:00 | | 2008-07-09 | 3,018,900 | 5.30 | 5.31 | 5.22 | 5.24 | 00:00:00 | | 2008-07-10 | 3,224,900 | 5.17 | 5.22 | 5.15 | 5.15 | 00:00:00 | | 2008-07-11 | 7,223,900 | 5.22 | 5.29 | 5.08 | 5.08 | 00:00:00 | | 2008-07-14 | 4,545,600 | 5.14 | 5.16 | 5.06 | 5.07 | 00:00:00 | | 2008-07-15 | 5,895,600 | 5.03 | 5.05 | 4.90 | 4.96 | 00:00:00 | | 2008-07-16 | 6,087,600 | 4.95 | 5.06 | 4.86 | 5.05 | 00:00:00 | | 2008-07-17 | 6,526,800 | 5.13 | 5.19 | 5.06 | 5.13 | 00:00:00 | | 2008-07-18 | 4,619,100 | 5.13 | 5.27 | 5.05 | 5.27 | 00:00:00 | | 2008-07-21 | 4,199,200 | 5.28 | 5.31 | 5.17 | 5.27 | 00:00:00 | | 2008-07-22 | 3,743,700 | 5.28 | 5.30 | 5.13 | 5.26 | 00:00:00 | | 2008-07-23 | 5,245,900 | 5.36 | 5.47 | 5.34 | 5.46 | 00:00:00 | | 2008-07-24 | 6,531,600 | 5.52 | 5.55 | 5.37 | 5.37 | 00:00:00 | | 2008-07-25 | 3,772,400 | 5.35 | 5.36 | 5.20 | 5.26 | 00:00:00 | | 2008-07-28 | 2,682,800 | 5.26 | 5.27 | 5.16 | 5.18 | 00:00:00 | | 2008-07-29 | 4,788,800 | 5.13 | 5.26 | 5.07 | 5.22 | 00:00:00 | | 2008-07-30 | 3,210,100 | 5.23 | 5.30 | 5.19 | 5.24 | 00:00:00 | | 2008-07-31 | 3,647,300 | 5.23 | 5.31 | 5.19 | 5.24 | 00:00:00 | | 2008-08-01 | 3,658,200 | 5.25 | 5.28 | 5.20 | 5.20 | 00:00:00 | | 2008-08-04 | 1,945,700 | 5.19 | 5.23 | 5.15 | 5.15 | 00:00:00 | | 2008-08-05 | 4,082,000 | 5.15 | 5.33 | 5.15 | 5.32 | 00:00:00 | | 2008-08-06 | 2,853,600 | 5.35 | 5.38 | 5.28 | 5.35 | 00:00:00 | | 2008-08-07 | 2,302,100 | 5.31 | 5.41 | 5.30 | 5.35 | 00:00:00 | | 2008-08-08 | 2,082,500 | 5.34 | 5.42 | 5.29 | 5.39 | 00:00:00 | | 2008-08-11 | 3,391,200 | 5.40 | 5.60 | 5.38 | 5.59 | 00:00:00 | | 2008-08-12 | 2,834,600 | 5.56 | 5.60 | 5.48 | 5.50 | 00:00:00 | | 2008-08-13 | 3,245,300 | 5.42 | 5.50 | 5.34 | 5.42 | 00:00:00 | | 2008-08-14 | 2,477,600 | 5.41 | 5.44 | 5.34 | 5.41 | 00:00:00 | | 2008-08-15 | 4,678,300 | 5.40 | 5.46 | 5.38 | 5.44 | 00:00:00 | | 2008-08-18 | 1,117,100 | 5.43 | 5.48 | 5.36 | 5.46 | 00:00:00 | | 2008-08-19 | 2,743,300 | 5.40 | 5.43 | 5.21 | 5.23 | 00:00:00 | | 2008-08-20 | 2,439,100 | 5.26 | 5.26 | 5.16 | 5.25 | 00:00:00 | | 2008-08-21 | 2,311,900 | 5.23 | 5.25 | 5.16 | 5.18 | 00:00:00 | | 2008-08-22 | 2,084,700 | 5.17 | 5.30 | 5.17 | 5.30 | 00:00:00 | | 2008-08-25 | 855,000 | 5.29 | 5.29 | 5.21 | 5.22 | 00:00:00 | | 2008-08-26 | 2,169,200 | 5.22 | 5.29 | 5.20 | 5.29 | 00:00:00 | | 2008-08-27 | 2,083,800 | 5.30 | 5.30 | 5.24 | 5.27 | 00:00:00 | | 2008-08-28 | 3,247,900 | 5.27 | 5.43 | 5.25 | 5.40 | 00:00:00 | | 2008-08-29 | 3,406,500 | 5.37 | 5.37 | 5.26 | 5.32 | 00:00:00 | | 2008-09-01 | 1,969,200 | 5.27 | 5.31 | 5.23 | 5.29 | 00:00:00 | | 2008-09-02 | 3,163,000 | 5.30 | 5.39 | 5.28 | 5.39 | 00:00:00 | | 2008-09-03 | 2,786,100 | 5.36 | 5.41 | 5.30 | 5.40 | 00:00:00 | | 2008-09-04 | 2,913,000 | 5.37 | 5.40 | 5.21 | 5.23 | 00:00:00 | | 2008-09-05 | 3,920,800 | 5.20 | 5.22 | 5.09 | 5.10 | 00:00:00 | | 2008-09-08 | 4,401,700 | 5.15 | 5.37 | 5.15 | 5.34 | 00:00:00 | | 2008-09-09 | 6,107,700 | 5.34 | 5.47 | 5.32 | 5.43 | 00:00:00 | | 2008-09-10 | 3,622,500 | 5.39 | 5.43 | 5.33 | 5.37 | 00:00:00 | | 2008-09-11 | 2,386,600 | 5.39 | 5.39 | 5.24 | 5.36 | 00:00:00 | | 2008-09-12 | 3,156,100 | 5.40 | 5.44 | 5.31 | 5.42 | 00:00:00 | | 2008-09-15 | 7,218,000 | 5.30 | 5.35 | 5.17 | 5.32 | 00:00:00 | | 2008-09-16 | 10,933,600 | 5.24 | 5.45 | 5.20 | 5.42 | 00:00:00 | | 2008-09-17 | 8,617,800 | 5.46 | 5.52 | 5.28 | 5.28 | 00:00:00 | | 2008-09-18 | 7,605,500 | 5.30 | 5.47 | 5.13 | 5.31 | 00:00:00 | | 2008-09-19 | 25,963,100 | 5.60 | 6.28 | 5.55 | 6.28 | 00:00:00 | | 2008-09-22 | 8,691,700 | 6.11 | 6.14 | 5.80 | 5.80 | 00:00:00 | | 2008-09-23 | 6,628,500 | 5.80 | 5.80 | 5.55 | 5.78 | 00:00:00 | | 2008-09-24 | 3,677,600 | 5.80 | 5.80 | 5.71 | 5.75 | 00:00:00 | | 2008-09-25 | 4,273,300 | 5.73 | 5.81 | 5.70 | 5.79 | 00:00:00 | | 2008-09-26 | 4,138,100 | 5.70 | 5.78 | 5.67 | 5.77 | 00:00:00 | | 2008-09-29 | 4,614,300 | 5.80 | 5.80 | 5.51 | 5.51 | 00:00:00 | | 2008-09-30 | 8,010,500 | 5.32 | 5.45 | 5.32 | 5.45 | 00:00:00 | | 2008-10-01 | 5,827,400 | 5.50 | 5.51 | 5.35 | 5.49 | 00:00:00 | | 2008-10-02 | 5,705,100 | 5.45 | 5.61 | 5.44 | 5.50 | 00:00:00 | | 2008-10-03 | 4,626,200 | 5.48 | 5.66 | 5.46 | 5.66 | 00:00:00 | | 2008-10-06 | 5,157,000 | 5.46 | 5.55 | 5.33 | 5.34 | 00:00:00 | | 2008-10-07 | 5,663,100 | 5.35 | 5.43 | 5.32 | 5.37 | 00:00:00 | | 2008-10-08 | 5,561,400 | 5.31 | 5.36 | 5.22 | 5.25 | 00:00:00 | | 2008-10-09 | 3,989,400 | 5.25 | 5.37 | 5.24 | 5.25 | 00:00:00 | | 2008-10-10 | 7,100,000 | 5.18 | 5.23 | 5.07 | 5.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
