|
 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 | | 2008-10-10 | 7,100,000 | 5.18 | 5.23 | 5.07 | 5.13 | 00:00:00 | | 2008-10-13 | 4,261,600 | 5.21 | 5.28 | 5.18 | 5.28 | 00:00:00 | | 2008-10-14 | 4,161,800 | 5.31 | 5.40 | 5.31 | 5.35 | 00:00:00 | | 2008-10-15 | 3,748,800 | 5.37 | 5.37 | 5.27 | 5.31 | 00:00:00 | | 2008-10-16 | 4,337,800 | 5.30 | 5.35 | 5.24 | 5.30 | 00:00:00 | | 2008-10-17 | 4,673,600 | 5.41 | 5.42 | 5.29 | 5.33 | 00:00:00 | | 2008-10-20 | 2,304,000 | 5.36 | 5.37 | 5.28 | 5.34 | 00:00:00 | | 2008-10-21 | 2,971,200 | 5.37 | 5.37 | 5.27 | 5.28 | 00:00:00 | | 2008-10-22 | 4,083,800 | 5.32 | 5.32 | 5.16 | 5.16 | 00:00:00 | | 2008-10-23 | 5,900,800 | 5.18 | 5.23 | 5.06 | 5.09 | 00:00:00 | | 2008-10-24 | 6,371,300 | 5.13 | 5.13 | 4.98 | 4.99 | 00:00:00 | | 2008-10-27 | 4,073,300 | 5.01 | 5.02 | 4.86 | 4.91 | 00:00:00 | | 2008-10-28 | 5,417,500 | 4.92 | 5.06 | 4.87 | 4.91 | 00:00:00 | | 2008-10-29 | 5,578,800 | 5.03 | 5.07 | 4.96 | 5.05 | 00:00:00 | | 2008-10-30 | 5,299,400 | 5.11 | 5.19 | 5.07 | 5.16 | 00:00:00 | | 2008-10-31 | 5,489,600 | 5.18 | 5.32 | 5.16 | 5.32 | 00:00:00 | | 2008-11-03 | 3,346,300 | 5.31 | 5.41 | 5.28 | 5.41 | 00:00:00 | | 2008-11-04 | 3,583,100 | 5.39 | 5.53 | 5.38 | 5.53 | 00:00:00 | | 2008-11-05 | 4,631,400 | 5.50 | 5.57 | 5.45 | 5.57 | 00:00:00 | | 2008-11-06 | 3,444,500 | 5.50 | 5.55 | 5.33 | 5.43 | 00:00:00 | | 2008-11-07 | 3,246,000 | 5.43 | 5.52 | 5.35 | 5.48 | 00:00:00 | | 2008-11-10 | 1,824,400 | 5.54 | 5.54 | 5.41 | 5.42 | 00:00:00 | | 2008-11-11 | 2,594,600 | 5.39 | 5.40 | 5.24 | 5.26 | 00:00:00 | | 2008-11-12 | 2,832,100 | 5.35 | 5.35 | 5.12 | 5.16 | 00:00:00 | | 2008-11-13 | 2,290,500 | 5.17 | 5.19 | 5.06 | 5.10 | 00:00:00 | | 2008-11-14 | 2,227,400 | 5.21 | 5.21 | 5.12 | 5.13 | 00:00:00 | | 2008-11-17 | 3,455,700 | 5.12 | 5.15 | 4.97 | 5.00 | 00:00:00 | | 2008-11-18 | 3,345,000 | 5.01 | 5.01 | 4.87 | 4.91 | 00:00:00 | | 2008-11-19 | 3,776,500 | 4.93 | 4.93 | 4.77 | 4.78 | 00:00:00 | | 2008-11-20 | 3,513,800 | 4.75 | 4.78 | 4.60 | 4.66 | 00:00:00 | | 2008-11-21 | 2,976,300 | 4.68 | 4.81 | 4.63 | 4.75 | 00:00:00 | | 2008-11-24 | 3,415,300 | 4.78 | 5.03 | 4.76 | 5.03 | 00:00:00 | | 2008-11-25 | 3,033,200 | 5.00 | 5.11 | 4.96 | 5.08 | 00:00:00 | | 2008-11-26 | 1,575,700 | 5.05 | 5.10 | 5.00 | 5.08 | 00:00:00 | | 2008-11-27 | 2,262,800 | 5.13 | 5.20 | 5.08 | 5.09 | 00:00:00 | | 2008-11-28 | 3,302,400 | 5.13 | 5.20 | 5.06 | 5.20 | 00:00:00 | | 2008-12-01 | 2,058,400 | 5.17 | 5.20 | 5.02 | 5.06 | 00:00:00 | | 2008-12-02 | 3,262,400 | 5.12 | 5.33 | 5.06 | 5.33 | 00:00:00 | | 2008-12-03 | 2,468,300 | 5.34 | 5.34 | 5.19 | 5.27 | 00:00:00 | | 2008-12-04 | 3,617,400 | 5.26 | 5.41 | 5.23 | 5.33 | 00:00:00 | | 2008-12-05 | 1,991,200 | 5.27 | 5.30 | 5.10 | 5.13 | 00:00:00 | | 2008-12-08 | 1,877,500 | 5.29 | 5.37 | 5.19 | 5.37 | 00:00:00 | | 2008-12-09 | 2,079,300 | 5.34 | 5.37 | 5.23 | 5.33 | 00:00:00 | | 2008-12-10 | 1,932,900 | 5.32 | 5.37 | 5.25 | 5.35 | 00:00:00 | | 2008-12-11 | 5,196,800 | 5.35 | 5.35 | 5.28 | 5.30 | 00:00:00 | | 2008-12-12 | 2,708,100 | 5.27 | 5.27 | 5.11 | 5.18 | 00:00:00 | | 2008-12-15 | 1,868,500 | 5.15 | 5.18 | 5.07 | 5.13 | 00:00:00 | | 2008-12-16 | 3,295,800 | 5.15 | 5.24 | 5.11 | 5.24 | 00:00:00 | | 2008-12-17 | 3,154,100 | 5.28 | 5.29 | 5.12 | 5.23 | 00:00:00 | | 2008-12-18 | 3,420,900 | 5.26 | 5.26 | 5.16 | 5.19 | 00:00:00 | | 2008-12-19 | 3,702,200 | 5.15 | 5.19 | 5.05 | 5.13 | 00:00:00 | | 2008-12-22 | 1,933,200 | 5.14 | 5.14 | 4.97 | 4.98 | 00:00:00 | | 2008-12-23 | 1,667,500 | 4.97 | 5.00 | 4.95 | 4.98 | 00:00:00 | | 2008-12-29 | 1,829,800 | 4.98 | 4.98 | 4.81 | 4.85 | 00:00:00 | | 2008-12-30 | 2,881,100 | 4.87 | 4.90 | 4.82 | 4.85 | 00:00:00 | | 2009-01-02 | 2,056,500 | 4.85 | 4.99 | 4.85 | 4.99 | 00:00:00 | | 2009-01-05 | 3,925,500 | 5.00 | 5.07 | 4.98 | 5.07 | 00:00:00 | | 2009-01-06 | 931,500 | 5.09 | 5.13 | 5.05 | 5.12 | 00:00:00 | | 2009-01-07 | 2,628,700 | 5.15 | 5.16 | 5.04 | 5.12 | 00:00:00 | | 2009-01-08 | 2,325,400 | 5.14 | 5.18 | 5.07 | 5.18 | 00:00:00 | | 2009-01-09 | 1,679,000 | 5.18 | 5.20 | 5.13 | 5.13 | 00:00:00 | | 2009-01-12 | 1,545,900 | 5.13 | 5.15 | 5.04 | 5.08 | 00:00:00 | | 2009-01-13 | 1,876,400 | 5.03 | 5.05 | 4.89 | 4.91 | 00:00:00 | | 2009-01-14 | 4,442,200 | 4.95 | 4.95 | 4.64 | 4.70 | 00:00:00 | | 2009-01-15 | 3,325,600 | 4.70 | 4.73 | 4.59 | 4.61 | 00:00:00 | | 2009-01-16 | 2,270,600 | 4.64 | 4.71 | 4.61 | 4.62 | 00:00:00 | | 2009-01-19 | 3,268,000 | 4.68 | 4.68 | 4.34 | 4.37 | 00:00:00 | | 2009-01-20 | 5,452,100 | 4.35 | 4.35 | 4.15 | 4.18 | 00:00:00 | | 2009-01-21 | 6,201,400 | 4.15 | 4.22 | 4.01 | 4.15 | 00:00:00 | | 2009-01-22 | 2,520,700 | 4.21 | 4.25 | 4.07 | 4.11 | 00:00:00 | | 2009-01-23 | 3,664,200 | 4.11 | 4.13 | 3.99 | 4.01 | 00:00:00 | | 2009-01-26 | 3,590,100 | 3.98 | 4.14 | 3.98 | 4.08 | 00:00:00 | | 2009-01-27 | 3,074,200 | 4.08 | 4.09 | 3.98 | 4.08 | 00:00:00 | | 2009-01-28 | 3,893,800 | 4.11 | 4.18 | 4.07 | 4.16 | 00:00:00 | | 2009-01-29 | 5,469,600 | 4.15 | 4.18 | 3.90 | 3.92 | 00:00:00 | | 2009-01-30 | 5,005,000 | 3.90 | 3.95 | 3.82 | 3.92 | 00:00:00 | | 2009-02-02 | 2,959,100 | 3.91 | 3.91 | 3.77 | 3.85 | 00:00:00 | | 2009-02-03 | 3,620,600 | 3.88 | 3.92 | 3.82 | 3.92 | 00:00:00 | | 2009-02-04 | 2,171,400 | 3.95 | 3.95 | 3.88 | 3.94 | 00:00:00 | | 2009-02-05 | 2,935,400 | 3.92 | 3.92 | 3.81 | 3.86 | 00:00:00 | | 2009-02-06 | 2,618,200 | 3.88 | 3.93 | 3.79 | 3.93 | 00:00:00 | | 2009-02-09 | 3,041,100 | 3.89 | 3.95 | 3.89 | 3.95 | 00:00:00 | | 2009-02-10 | 3,147,900 | 3.94 | 3.98 | 3.89 | 3.95 | 00:00:00 | | 2009-02-11 | 1,613,500 | 3.91 | 3.93 | 3.85 | 3.93 | 00:00:00 | | 2009-02-12 | 1,737,500 | 3.90 | 3.92 | 3.82 | 3.86 | 00:00:00 | | 2009-02-13 | 2,482,000 | 3.88 | 3.96 | 3.86 | 3.87 | 00:00:00 | | 2009-02-16 | 1,503,800 | 3.90 | 3.90 | 3.73 | 3.73 | 00:00:00 | | 2009-02-17 | 4,719,800 | 3.70 | 3.72 | 3.50 | 3.55 | 00:00:00 | | 2009-02-18 | 2,815,900 | 3.55 | 3.57 | 3.50 | 3.55 | 00:00:00 | | 2009-02-19 | 2,354,800 | 3.55 | 3.59 | 3.51 | 3.53 | 00:00:00 | | 2009-02-20 | 4,585,300 | 3.47 | 3.47 | 3.28 | 3.31 | 00:00:00 | | 2009-02-23 | 2,862,900 | 3.34 | 3.36 | 3.20 | 3.24 | 00:00:00 | | 2009-02-24 | 3,500,100 | 3.15 | 3.20 | 3.14 | 3.18 | 00:00:00 | | 2009-02-25 | 3,015,600 | 3.19 | 3.21 | 3.11 | 3.18 | 00:00:00 | | 2009-02-26 | 2,714,700 | 3.14 | 3.29 | 3.14 | 3.29 | 00:00:00 | | 2009-02-27 | 2,359,000 | 3.26 | 3.29 | 3.17 | 3.28 | 00:00:00 | | 2009-03-02 | 2,528,100 | 3.21 | 3.22 | 3.07 | 3.09 | 00:00:00 | | 2009-03-03 | 2,365,600 | 3.08 | 3.12 | 3.03 | 3.09 | 00:00:00 | | 2009-03-04 | 2,144,900 | 3.08 | 3.12 | 3.05 | 3.08 | 00:00:00 | | 2009-03-05 | 4,569,300 | 3.06 | 3.06 | 2.99 | 3.00 | 00:00:00 | | 2009-03-06 | 4,155,000 | 3.00 | 3.01 | 2.94 | 2.97 | 00:00:00 | | 2009-03-09 | 3,172,000 | 2.98 | 3.02 | 2.95 | 3.02 | 00:00:00 | | 2009-03-10 | 5,110,900 | 2.99 | 3.27 | 2.99 | 3.27 | 00:00:00 | | 2009-03-11 | 3,061,200 | 3.29 | 3.40 | 3.26 | 3.40 | 00:00:00 | | 2009-03-12 | 3,134,700 | 3.38 | 3.49 | 3.29 | 3.49 | 00:00:00 | | 2009-03-13 | 2,319,100 | 3.52 | 3.55 | 3.47 | 3.50 | 00:00:00 | | 2009-03-16 | 2,547,100 | 3.53 | 3.54 | 3.43 | 3.54 | 00:00:00 | | 2009-03-17 | 2,475,400 | 3.53 | 3.54 | 3.45 | 3.50 | 00:00:00 | | 2009-03-18 | 2,534,500 | 3.53 | 3.58 | 3.51 | 3.58 | 00:00:00 | | 2009-03-19 | 1,708,800 | 3.60 | 3.72 | 3.58 | 3.64 | 00:00:00 | | 2009-03-20 | 3,339,600 | 3.63 | 3.65 | 3.55 | 3.64 | 00:00:00 | | 2009-03-23 | 2,681,300 | 3.67 | 3.80 | 3.67 | 3.80 | 00:00:00 | | 2009-03-24 | 2,027,000 | 3.85 | 3.88 | 3.76 | 3.87 | 00:00:00 | | 2009-03-25 | 1,661,300 | 3.86 | 3.91 | 3.84 | 3.89 | 00:00:00 | | 2009-03-26 | 1,190,700 | 3.91 | 3.95 | 3.87 | 3.95 | 00:00:00 | | 2009-03-27 | 1,341,200 | 3.97 | 3.98 | 3.91 | 3.92 | 00:00:00 | | 2009-03-30 | 2,990,400 | 3.84 | 3.84 | 3.71 | 3.73 | 00:00:00 | | 2009-03-31 | 2,745,000 | 3.72 | 3.78 | 3.72 | 3.78 | 00:00:00 | | 2009-04-01 | 3,369,300 | 3.77 | 3.79 | 3.66 | 3.79 | 00:00:00 | | 2009-04-02 | 3,784,900 | 3.79 | 3.84 | 3.71 | 3.84 | 00:00:00 | | 2009-04-03 | 2,316,600 | 3.83 | 3.91 | 3.81 | 3.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
