|
 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 | | 2009-09-23 | 1,041,900 | 4.97 | 5.01 | 4.97 | 4.99 | 00:00:00 | | 2009-09-24 | 3,806,600 | 4.99 | 5.01 | 4.90 | 4.92 | 00:00:00 | | 2009-09-25 | 2,227,200 | 4.93 | 4.93 | 4.85 | 4.86 | 00:00:00 | | 2009-09-28 | 1,751,700 | 4.88 | 4.99 | 4.86 | 4.99 | 00:00:00 | | 2009-09-29 | 1,378,500 | 5.01 | 5.01 | 4.96 | 4.97 | 00:00:00 | | 2009-09-30 | 3,995,900 | 5.00 | 5.08 | 4.99 | 5.05 | 00:00:00 | | 2009-10-01 | 4,671,700 | 5.07 | 5.11 | 5.05 | 5.07 | 00:00:00 | | 2009-10-02 | 4,402,600 | 5.02 | 5.04 | 4.96 | 4.97 | 00:00:00 | | 2009-10-05 | 4,131,500 | 4.94 | 4.97 | 4.89 | 4.97 | 00:00:00 | | 2009-10-06 | 3,675,700 | 4.99 | 5.03 | 4.97 | 5.01 | 00:00:00 | | 2009-10-07 | 4,066,600 | 5.00 | 5.01 | 4.87 | 4.91 | 00:00:00 | | 2009-10-08 | 1,664,200 | 4.94 | 4.98 | 4.91 | 4.93 | 00:00:00 | | 2009-10-09 | 2,779,100 | 4.93 | 4.97 | 4.91 | 4.93 | 00:00:00 | | 2009-10-12 | 1,283,000 | 4.93 | 4.99 | 4.93 | 4.97 | 00:00:00 | | 2009-10-13 | 2,120,400 | 4.95 | 4.98 | 4.86 | 4.89 | 00:00:00 | | 2009-10-14 | 2,862,900 | 4.91 | 4.98 | 4.89 | 4.97 | 00:00:00 | | 2009-10-15 | 2,123,700 | 4.95 | 4.99 | 4.91 | 4.95 | 00:00:00 | | 2009-10-16 | 4,615,600 | 4.97 | 4.98 | 4.89 | 4.93 | 00:00:00 | | 2009-10-19 | 2,654,000 | 4.92 | 4.99 | 4.92 | 4.95 | 00:00:00 | | 2009-10-20 | 2,140,400 | 4.95 | 4.97 | 4.88 | 4.93 | 00:00:00 | | 2009-10-21 | 5,015,200 | 4.88 | 4.93 | 4.75 | 4.86 | 00:00:00 | | 2009-10-22 | 5,420,700 | 4.85 | 4.86 | 4.76 | 4.84 | 00:00:00 | | 2009-10-23 | 3,610,600 | 4.85 | 4.87 | 4.80 | 4.82 | 00:00:00 | | 2009-10-26 | 3,515,400 | 4.82 | 4.83 | 4.71 | 4.74 | 00:00:00 | | 2009-10-27 | 4,048,000 | 4.72 | 4.77 | 4.65 | 4.72 | 00:00:00 | | 2009-10-28 | 3,388,300 | 4.70 | 4.70 | 4.55 | 4.63 | 00:00:00 | | 2009-10-29 | 2,935,200 | 4.61 | 4.69 | 4.59 | 4.68 | 00:00:00 | | 2009-10-30 | 3,573,700 | 4.68 | 4.72 | 4.55 | 4.59 | 00:00:00 | | 2009-11-02 | 2,086,200 | 4.57 | 4.61 | 4.53 | 4.61 | 00:00:00 | | 2009-11-03 | 2,409,400 | 4.58 | 4.59 | 4.50 | 4.53 | 00:00:00 | | 2009-11-04 | 2,562,100 | 4.54 | 4.59 | 4.53 | 4.55 | 00:00:00 | | 2009-11-05 | 2,923,600 | 4.55 | 4.60 | 4.47 | 4.59 | 00:00:00 | | 2009-11-06 | 2,419,400 | 4.57 | 4.64 | 4.53 | 4.61 | 00:00:00 | | 2009-11-09 | 2,232,100 | 4.62 | 4.69 | 4.62 | 4.68 | 00:00:00 | | 2009-11-10 | 3,202,700 | 4.67 | 4.73 | 4.66 | 4.66 | 00:00:00 | | 2009-11-11 | 20,200,200 | 4.41 | 4.47 | 4.36 | 4.41 | 00:00:00 | | 2009-11-13 | 5,678,800 | 4.42 | 4.46 | 4.41 | 4.43 | 00:00:00 | | 2009-11-16 | 3,190,300 | 4.47 | 4.49 | 4.45 | 4.47 | 00:00:00 | | 2009-11-17 | 2,896,500 | 4.48 | 4.48 | 4.43 | 4.43 | 00:00:00 | | 2009-11-18 | 2,087,600 | 4.43 | 4.46 | 4.43 | 4.45 | 00:00:00 | | 2009-11-19 | 3,278,600 | 4.46 | 4.47 | 4.38 | 4.39 | 00:00:00 | | 2009-11-20 | 3,112,500 | 4.40 | 4.43 | 4.36 | 4.38 | 00:00:00 | | 2009-11-23 | 2,526,300 | 4.40 | 4.43 | 4.37 | 4.40 | 00:00:00 | | 2009-11-24 | 3,303,100 | 4.36 | 4.41 | 4.34 | 4.41 | 00:00:00 | | 2009-11-25 | 2,985,600 | 4.41 | 4.43 | 4.38 | 4.38 | 00:00:00 | | 2009-11-26 | 4,085,100 | 4.38 | 4.38 | 4.22 | 4.26 | 00:00:00 | | 2009-11-27 | 3,981,200 | 4.20 | 4.32 | 4.17 | 4.31 | 00:00:00 | | 2009-11-30 | 2,593,700 | 4.32 | 4.34 | 4.21 | 4.24 | 00:00:00 | | 2009-12-01 | 2,870,000 | 4.26 | 4.32 | 4.24 | 4.27 | 00:00:00 | | 2009-12-02 | 2,923,600 | 4.28 | 4.29 | 4.22 | 4.25 | 00:00:00 | | 2009-12-04 | 3,894,300 | 4.24 | 4.27 | 4.22 | 4.24 | 00:00:00 | | 2009-12-07 | 2,637,400 | 4.25 | 4.25 | 4.22 | 4.24 | 00:00:00 | | 2009-12-09 | 6,074,500 | 4.16 | 4.16 | 4.01 | 4.04 | 00:00:00 | | 2009-12-11 | 3,023,900 | 4.06 | 4.08 | 4.02 | 4.03 | 00:00:00 | | 2009-12-14 | 3,086,300 | 4.05 | 4.07 | 4.01 | 4.02 | 00:00:00 | | 2009-12-15 | 3,335,800 | 4.00 | 4.00 | 3.92 | 3.96 | 00:00:00 | | 2009-12-16 | 3,343,000 | 3.95 | 4.00 | 3.95 | 3.98 | 00:00:00 | | 2009-12-17 | 2,945,500 | 3.97 | 3.98 | 3.91 | 3.93 | 00:00:00 | | 2009-12-18 | 5,554,300 | 3.95 | 3.95 | 3.88 | 3.89 | 00:00:00 | | 2009-12-21 | 2,830,100 | 3.90 | 3.92 | 3.88 | 3.89 | 00:00:00 | | 2009-12-22 | 2,511,000 | 3.90 | 3.91 | 3.88 | 3.90 | 00:00:00 | | 2009-12-23 | 2,217,000 | 3.90 | 3.94 | 3.89 | 3.92 | 00:00:00 | | 2009-12-28 | 1,080,500 | 3.94 | 3.95 | 3.92 | 3.93 | 00:00:00 | | 2009-12-29 | 1,908,400 | 3.93 | 3.94 | 3.90 | 3.91 | 00:00:00 | | 2009-12-30 | 3,188,700 | 3.92 | 3.92 | 3.88 | 3.88 | 00:00:00 | | 2010-01-04 | 2,901,600 | 3.90 | 3.96 | 3.88 | 3.96 | 00:00:00 | | 2010-01-05 | 5,304,200 | 3.99 | 4.08 | 3.96 | 4.02 | 00:00:00 | | 2010-01-06 | 4,201,600 | 4.03 | 4.10 | 4.00 | 4.10 | 00:00:00 | | 2010-01-07 | 4,378,500 | 4.10 | 4.13 | 4.07 | 4.10 | 00:00:00 | | 2010-01-08 | 4,090,700 | 4.12 | 4.16 | 4.11 | 4.13 | 00:00:00 | | 2010-01-11 | 3,621,100 | 4.17 | 4.22 | 4.14 | 4.15 | 00:00:00 | | 2010-01-12 | 3,021,500 | 4.16 | 4.20 | 4.13 | 4.16 | 00:00:00 | | 2010-01-13 | 4,225,600 | 4.15 | 4.20 | 4.15 | 4.17 | 00:00:00 | | 2010-01-14 | 2,506,100 | 4.18 | 4.19 | 4.15 | 4.17 | 00:00:00 | | 2010-01-15 | 7,383,300 | 4.19 | 4.19 | 4.05 | 4.08 | 00:00:00 | | 2010-01-18 | 2,008,200 | 4.08 | 4.09 | 4.06 | 4.07 | 00:00:00 | | 2010-01-19 | 5,161,500 | 4.06 | 4.07 | 4.00 | 4.06 | 00:00:00 | | 2010-01-20 | 5,957,100 | 4.07 | 4.08 | 3.94 | 3.95 | 00:00:00 | | 2010-01-21 | 6,745,000 | 3.99 | 3.99 | 3.85 | 3.85 | 00:00:00 | | 2010-01-22 | 6,833,600 | 3.86 | 3.89 | 3.79 | 3.89 | 00:00:00 | | 2010-01-25 | 3,558,500 | 3.87 | 3.91 | 3.84 | 3.86 | 00:00:00 | | 2010-01-26 | 5,875,800 | 3.86 | 3.90 | 3.85 | 3.90 | 00:00:00 | | 2010-01-27 | 5,441,100 | 3.90 | 3.94 | 3.85 | 3.91 | 00:00:00 | | 2010-01-28 | 6,143,700 | 3.93 | 3.95 | 3.82 | 3.85 | 00:00:00 | | 2010-01-29 | 3,499,300 | 3.86 | 3.88 | 3.84 | 3.86 | 00:00:00 | | 2010-02-01 | 4,791,700 | 3.85 | 3.87 | 3.80 | 3.83 | 00:00:00 | | 2010-02-02 | 3,764,300 | 3.81 | 3.86 | 3.81 | 3.83 | 00:00:00 | | 2010-02-04 | 7,170,600 | 3.74 | 3.75 | 3.50 | 3.52 | 00:00:00 | | 2010-02-05 | 7,671,600 | 3.50 | 3.56 | 3.42 | 3.46 | 00:00:00 | | 2010-02-08 | 5,580,900 | 3.45 | 3.51 | 3.40 | 3.49 | 00:00:00 | | 2010-02-09 | 5,965,000 | 3.47 | 3.56 | 3.44 | 3.48 | 00:00:00 | | 2010-02-10 | 4,233,400 | 3.51 | 3.57 | 3.50 | 3.57 | 00:00:00 | | 2010-02-11 | 4,875,000 | 3.59 | 3.59 | 3.47 | 3.51 | 00:00:00 | | 2010-02-12 | 3,474,700 | 3.54 | 3.54 | 3.47 | 3.49 | 00:00:00 | | 2010-02-15 | 1,982,100 | 3.51 | 3.55 | 3.49 | 3.51 | 00:00:00 | | 2010-02-16 | 3,035,700 | 3.53 | 3.56 | 3.50 | 3.54 | 00:00:00 | | 2010-02-17 | 6,013,600 | 3.56 | 3.57 | 3.53 | 3.55 | 00:00:00 | | 2010-02-18 | 6,092,900 | 3.53 | 3.57 | 3.52 | 3.57 | 00:00:00 | | 2010-02-19 | 8,131,200 | 3.57 | 3.61 | 3.55 | 3.60 | 00:00:00 | | 2010-02-22 | 4,153,200 | 3.62 | 3.62 | 3.55 | 3.62 | 00:00:00 | | 2010-02-23 | 4,229,200 | 3.62 | 3.66 | 3.53 | 3.55 | 00:00:00 | | 2010-02-24 | 5,280,600 | 3.57 | 3.59 | 3.50 | 3.56 | 00:00:00 | | 2010-02-25 | 7,042,300 | 3.57 | 3.61 | 3.53 | 3.54 | 00:00:00 | | 2010-02-26 | 9,638,900 | 3.58 | 3.59 | 3.50 | 3.55 | 00:00:00 | | 2010-03-01 | 5,334,900 | 3.58 | 3.60 | 3.55 | 3.57 | 00:00:00 | | 2010-03-02 | 5,849,300 | 3.59 | 3.64 | 3.55 | 3.64 | 00:00:00 | | 2010-03-03 | 5,909,900 | 3.65 | 3.75 | 3.63 | 3.75 | 00:00:00 | | 2010-03-04 | 7,733,400 | 3.76 | 3.88 | 3.74 | 3.85 | 00:00:00 | | 2010-03-05 | 5,137,200 | 3.88 | 3.95 | 3.85 | 3.93 | 00:00:00 | | 2010-03-08 | 13,637,800 | 4.00 | 4.18 | 4.00 | 4.06 | 00:00:00 | | 2010-03-09 | 8,494,800 | 4.09 | 4.10 | 4.03 | 4.06 | 00:00:00 | | 2010-03-10 | 5,956,300 | 4.08 | 4.19 | 4.06 | 4.18 | 00:00:00 | | 2010-03-11 | 6,832,000 | 4.18 | 4.22 | 4.15 | 4.18 | 00:00:00 | | 2010-03-12 | 7,115,500 | 4.20 | 4.32 | 4.19 | 4.27 | 00:00:00 | | 2010-03-15 | 6,997,600 | 4.28 | 4.31 | 4.26 | 4.29 | 00:00:00 | | 2010-03-16 | 8,212,500 | 4.30 | 4.35 | 4.28 | 4.35 | 00:00:00 | | 2010-03-17 | 7,106,400 | 4.35 | 4.40 | 4.34 | 4.37 | 00:00:00 | | 2010-03-18 | 14,010,300 | 4.37 | 4.37 | 4.28 | 4.32 | 00:00:00 | | 2010-03-19 | 38,922,300 | 4.34 | 4.38 | 4.27 | 4.32 | 00:00:00 | | 2010-03-22 | 13,002,100 | 4.32 | 4.32 | 4.13 | 4.21 | 00:00:00 | | 2010-03-23 | 9,678,000 | 4.18 | 4.24 | 4.17 | 4.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
