|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-03 | 2,316,600 | 3.83 | 3.91 | 3.81 | 3.85 | 00:00:00 | | 2009-04-06 | 2,483,400 | 3.92 | 3.95 | 3.81 | 3.87 | 00:00:00 | | 2009-04-07 | 3,914,000 | 3.91 | 3.93 | 3.79 | 3.80 | 00:00:00 | | 2009-04-08 | 1,739,300 | 3.71 | 3.88 | 3.71 | 3.88 | 00:00:00 | | 2009-04-09 | 2,869,500 | 3.87 | 4.13 | 3.86 | 4.13 | 00:00:00 | | 2009-04-14 | 5,879,300 | 4.14 | 4.36 | 4.13 | 4.36 | 00:00:00 | | 2009-04-15 | 4,626,700 | 4.36 | 4.38 | 4.24 | 4.32 | 00:00:00 | | 2009-04-16 | 2,458,200 | 4.31 | 4.38 | 4.30 | 4.38 | 00:00:00 | | 2009-04-17 | 2,919,700 | 4.38 | 4.41 | 4.35 | 4.41 | 00:00:00 | | 2009-04-20 | 2,645,500 | 4.41 | 4.41 | 4.28 | 4.31 | 00:00:00 | | 2009-04-21 | 4,326,300 | 4.32 | 4.32 | 4.12 | 4.20 | 00:00:00 | | 2009-04-22 | 2,187,300 | 4.16 | 4.35 | 4.16 | 4.35 | 00:00:00 | | 2009-04-23 | 1,446,900 | 4.32 | 4.35 | 4.25 | 4.31 | 00:00:00 | | 2009-04-24 | 1,554,300 | 4.29 | 4.34 | 4.28 | 4.32 | 00:00:00 | | 2009-04-27 | 1,589,300 | 4.32 | 4.32 | 4.20 | 4.28 | 00:00:00 | | 2009-04-28 | 1,738,500 | 4.26 | 4.26 | 4.14 | 4.23 | 00:00:00 | | 2009-04-29 | 1,779,000 | 4.21 | 4.34 | 4.21 | 4.34 | 00:00:00 | | 2009-04-30 | 4,184,500 | 4.36 | 4.41 | 4.33 | 4.38 | 00:00:00 | | 2009-05-04 | 1,831,600 | 4.40 | 4.43 | 4.34 | 4.39 | 00:00:00 | | 2009-05-05 | 3,337,000 | 4.36 | 4.53 | 4.36 | 4.48 | 00:00:00 | | 2009-05-06 | 3,133,000 | 4.50 | 4.57 | 4.47 | 4.57 | 00:00:00 | | 2009-05-07 | 3,107,600 | 4.56 | 4.68 | 4.55 | 4.64 | 00:00:00 | | 2009-05-08 | 2,962,000 | 4.66 | 4.78 | 4.63 | 4.73 | 00:00:00 | | 2009-05-11 | 1,811,800 | 4.74 | 4.74 | 4.66 | 4.74 | 00:00:00 | | 2009-05-12 | 2,268,100 | 4.74 | 4.77 | 4.69 | 4.70 | 00:00:00 | | 2009-05-13 | 2,960,000 | 4.70 | 4.72 | 4.60 | 4.60 | 00:00:00 | | 2009-05-14 | 2,040,900 | 4.54 | 4.60 | 4.53 | 4.55 | 00:00:00 | | 2009-05-15 | 1,937,400 | 4.53 | 4.57 | 4.52 | 4.54 | 00:00:00 | | 2009-05-18 | 1,458,300 | 4.51 | 4.58 | 4.46 | 4.56 | 00:00:00 | | 2009-05-19 | 1,991,900 | 4.56 | 4.64 | 4.56 | 4.63 | 00:00:00 | | 2009-05-20 | 1,820,900 | 4.65 | 4.67 | 4.59 | 4.63 | 00:00:00 | | 2009-05-21 | 755,300 | 4.58 | 4.61 | 4.55 | 4.57 | 00:00:00 | | 2009-05-22 | 983,300 | 4.54 | 4.63 | 4.54 | 4.61 | 00:00:00 | | 2009-05-25 | 943,900 | 4.58 | 4.61 | 4.52 | 4.61 | 00:00:00 | | 2009-05-26 | 1,811,400 | 4.60 | 4.64 | 4.53 | 4.61 | 00:00:00 | | 2009-05-27 | 1,307,700 | 4.58 | 4.64 | 4.58 | 4.64 | 00:00:00 | | 2009-05-28 | 1,209,900 | 4.62 | 4.62 | 4.55 | 4.55 | 00:00:00 | | 2009-05-29 | 1,799,400 | 4.53 | 4.58 | 4.52 | 4.52 | 00:00:00 | | 2009-06-01 | 1,267,200 | 4.53 | 4.66 | 4.52 | 4.64 | 00:00:00 | | 2009-06-02 | 1,533,500 | 4.61 | 4.69 | 4.59 | 4.67 | 00:00:00 | | 2009-06-03 | 1,698,000 | 4.66 | 4.67 | 4.54 | 4.56 | 00:00:00 | | 2009-06-04 | 1,027,900 | 4.55 | 4.60 | 4.52 | 4.57 | 00:00:00 | | 2009-06-05 | 1,103,800 | 4.56 | 4.61 | 4.55 | 4.60 | 00:00:00 | | 2009-06-08 | 1,482,400 | 4.61 | 4.61 | 4.50 | 4.51 | 00:00:00 | | 2009-06-09 | 2,030,200 | 4.51 | 4.55 | 4.50 | 4.53 | 00:00:00 | | 2009-06-10 | 1,595,100 | 4.55 | 4.61 | 4.53 | 4.57 | 00:00:00 | | 2009-06-11 | 746,600 | 4.56 | 4.62 | 4.56 | 4.62 | 00:00:00 | | 2009-06-12 | 900,300 | 4.61 | 4.64 | 4.59 | 4.64 | 00:00:00 | | 2009-06-15 | 1,979,200 | 4.64 | 4.64 | 4.51 | 4.51 | 00:00:00 | | 2009-06-16 | 2,075,400 | 4.50 | 4.53 | 4.49 | 4.49 | 00:00:00 | | 2009-06-17 | 2,772,000 | 4.49 | 4.49 | 4.33 | 4.36 | 00:00:00 | | 2009-06-18 | 2,093,800 | 4.36 | 4.39 | 4.30 | 4.36 | 00:00:00 | | 2009-06-19 | 2,983,000 | 4.34 | 4.39 | 4.34 | 4.37 | 00:00:00 | | 2009-06-22 | 2,431,400 | 4.36 | 4.38 | 4.22 | 4.27 | 00:00:00 | | 2009-06-23 | 1,944,600 | 4.28 | 4.28 | 4.22 | 4.27 | 00:00:00 | | 2009-06-24 | 1,896,200 | 4.26 | 4.36 | 4.24 | 4.36 | 00:00:00 | | 2009-06-25 | 1,877,400 | 4.34 | 4.38 | 4.27 | 4.37 | 00:00:00 | | 2009-06-26 | 2,211,700 | 4.36 | 4.41 | 4.33 | 4.38 | 00:00:00 | | 2009-06-29 | 2,349,300 | 4.37 | 4.44 | 4.37 | 4.43 | 00:00:00 | | 2009-06-30 | 2,801,900 | 4.43 | 4.47 | 4.41 | 4.45 | 00:00:00 | | 2009-07-01 | 1,902,700 | 4.44 | 4.49 | 4.42 | 4.47 | 00:00:00 | | 2009-07-02 | 1,895,200 | 4.45 | 4.47 | 4.35 | 4.38 | 00:00:00 | | 2009-07-03 | 1,570,600 | 4.37 | 4.39 | 4.36 | 4.38 | 00:00:00 | | 2009-07-06 | 2,214,200 | 4.36 | 4.38 | 4.26 | 4.29 | 00:00:00 | | 2009-07-07 | 2,299,100 | 4.29 | 4.32 | 4.28 | 4.29 | 00:00:00 | | 2009-07-08 | 2,049,300 | 4.28 | 4.30 | 4.20 | 4.20 | 00:00:00 | | 2009-07-09 | 1,998,200 | 4.21 | 4.26 | 4.19 | 4.22 | 00:00:00 | | 2009-07-10 | 2,173,900 | 4.19 | 4.22 | 4.15 | 4.17 | 00:00:00 | | 2009-07-13 | 1,668,600 | 4.14 | 4.26 | 4.10 | 4.24 | 00:00:00 | | 2009-07-14 | 1,991,300 | 4.24 | 4.32 | 4.22 | 4.28 | 00:00:00 | | 2009-07-15 | 2,283,300 | 4.28 | 4.39 | 4.28 | 4.39 | 00:00:00 | | 2009-07-16 | 3,609,400 | 4.38 | 4.45 | 4.35 | 4.45 | 00:00:00 | | 2009-07-17 | 2,199,000 | 4.46 | 4.50 | 4.43 | 4.45 | 00:00:00 | | 2009-07-20 | 1,062,800 | 4.47 | 4.48 | 4.45 | 4.46 | 00:00:00 | | 2009-07-21 | 1,609,800 | 4.47 | 4.49 | 4.45 | 4.47 | 00:00:00 | | 2009-07-22 | 1,219,700 | 4.48 | 4.48 | 4.43 | 4.48 | 00:00:00 | | 2009-07-23 | 2,665,200 | 4.49 | 4.54 | 4.45 | 4.53 | 00:00:00 | | 2009-07-24 | 1,586,500 | 4.54 | 4.57 | 4.51 | 4.55 | 00:00:00 | | 2009-07-27 | 1,669,600 | 4.55 | 4.59 | 4.51 | 4.59 | 00:00:00 | | 2009-07-28 | 2,322,600 | 4.58 | 4.61 | 4.57 | 4.57 | 00:00:00 | | 2009-07-29 | 2,039,000 | 4.57 | 4.63 | 4.56 | 4.60 | 00:00:00 | | 2009-07-30 | 2,552,100 | 4.61 | 4.67 | 4.58 | 4.66 | 00:00:00 | | 2009-07-31 | 1,740,900 | 4.66 | 4.68 | 4.64 | 4.68 | 00:00:00 | | 2009-08-03 | 2,145,700 | 4.68 | 4.72 | 4.67 | 4.72 | 00:00:00 | | 2009-08-04 | 1,710,600 | 4.72 | 4.74 | 4.67 | 4.74 | 00:00:00 | | 2009-08-05 | 2,059,900 | 4.75 | 4.77 | 4.70 | 4.72 | 00:00:00 | | 2009-08-06 | 2,131,600 | 4.72 | 4.80 | 4.72 | 4.79 | 00:00:00 | | 2009-08-07 | 2,272,800 | 4.78 | 4.89 | 4.77 | 4.86 | 00:00:00 | | 2009-08-10 | 1,293,900 | 4.86 | 4.89 | 4.84 | 4.88 | 00:00:00 | | 2009-08-11 | 2,101,800 | 4.90 | 4.99 | 4.84 | 4.86 | 00:00:00 | | 2009-08-12 | 1,634,300 | 4.84 | 4.91 | 4.82 | 4.91 | 00:00:00 | | 2009-08-13 | 3,470,600 | 4.89 | 5.03 | 4.89 | 5.03 | 00:00:00 | | 2009-08-14 | 3,021,100 | 5.03 | 5.09 | 5.00 | 5.04 | 00:00:00 | | 2009-08-17 | 1,537,800 | 5.05 | 5.05 | 4.84 | 4.86 | 00:00:00 | | 2009-08-18 | 1,045,400 | 4.86 | 4.91 | 4.86 | 4.88 | 00:00:00 | | 2009-08-19 | 1,586,000 | 4.86 | 4.93 | 4.79 | 4.93 | 00:00:00 | | 2009-08-20 | 1,628,700 | 4.94 | 5.01 | 4.92 | 4.99 | 00:00:00 | | 2009-08-21 | 2,358,000 | 4.99 | 5.08 | 4.97 | 5.08 | 00:00:00 | | 2009-08-24 | 1,587,200 | 5.09 | 5.15 | 5.07 | 5.14 | 00:00:00 | | 2009-08-25 | 1,709,800 | 5.15 | 5.20 | 5.11 | 5.20 | 00:00:00 | | 2009-08-26 | 1,761,700 | 5.20 | 5.22 | 5.16 | 5.21 | 00:00:00 | | 2009-08-27 | 1,732,600 | 5.19 | 5.24 | 5.16 | 5.21 | 00:00:00 | | 2009-08-28 | 2,427,600 | 5.27 | 5.30 | 5.22 | 5.29 | 00:00:00 | | 2009-08-31 | 1,906,600 | 5.29 | 5.30 | 5.24 | 5.26 | 00:00:00 | | 2009-09-01 | 2,632,100 | 5.21 | 5.22 | 5.07 | 5.07 | 00:00:00 | | 2009-09-02 | 4,474,400 | 4.98 | 5.00 | 4.82 | 4.89 | 00:00:00 | | 2009-09-03 | 1,964,700 | 4.89 | 4.93 | 4.85 | 4.93 | 00:00:00 | | 2009-09-04 | 1,796,300 | 4.93 | 5.01 | 4.93 | 4.98 | 00:00:00 | | 2009-09-07 | 1,618,100 | 5.01 | 5.09 | 5.01 | 5.09 | 00:00:00 | | 2009-09-08 | 1,734,200 | 5.09 | 5.10 | 5.01 | 5.02 | 00:00:00 | | 2009-09-09 | 2,542,700 | 5.01 | 5.07 | 5.00 | 5.02 | 00:00:00 | | 2009-09-10 | 2,458,000 | 5.03 | 5.05 | 4.86 | 4.89 | 00:00:00 | | 2009-09-11 | 1,487,400 | 4.89 | 4.98 | 4.89 | 4.91 | 00:00:00 | | 2009-09-14 | 2,125,900 | 4.87 | 4.90 | 4.82 | 4.87 | 00:00:00 | | 2009-09-15 | 2,478,500 | 4.88 | 4.95 | 4.85 | 4.90 | 00:00:00 | | 2009-09-16 | 2,820,900 | 4.91 | 5.01 | 4.91 | 4.99 | 00:00:00 | | 2009-09-17 | 1,556,600 | 5.01 | 5.01 | 4.96 | 4.98 | 00:00:00 | | 2009-09-18 | 2,994,100 | 4.97 | 5.01 | 4.96 | 5.00 | 00:00:00 | | 2009-09-21 | 2,008,900 | 4.99 | 4.99 | 4.90 | 4.95 | 00:00:00 | | 2009-09-22 | 1,603,000 | 4.95 | 5.01 | 4.95 | 4.98 | 00:00:00 | | 2009-09-23 | 1,041,900 | 4.97 | 5.01 | 4.97 | 4.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
