|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-03-23 | 9,678,000 | 4.18 | 4.24 | 4.17 | 4.23 | 00:00:00 | | 2010-03-24 | 7,442,100 | 4.23 | 4.24 | 4.09 | 4.13 | 00:00:00 | | 2010-03-25 | 6,450,800 | 4.13 | 4.17 | 4.07 | 4.17 | 00:00:00 | | 2010-03-26 | 3,163,500 | 4.18 | 4.21 | 4.13 | 4.18 | 00:00:00 | | 2010-03-29 | 3,080,500 | 4.16 | 4.21 | 4.14 | 4.18 | 00:00:00 | | 2010-03-30 | 2,189,900 | 4.19 | 4.22 | 4.14 | 4.15 | 00:00:00 | | 2010-03-31 | 4,386,100 | 4.13 | 4.15 | 4.05 | 4.09 | 00:00:00 | | 2010-04-01 | 5,267,100 | 4.09 | 4.12 | 4.04 | 4.11 | 00:00:00 | | 2010-04-06 | 2,672,600 | 4.16 | 4.16 | 4.07 | 4.13 | 00:00:00 | | 2010-04-07 | 4,668,700 | 4.14 | 4.18 | 4.10 | 4.15 | 00:00:00 | | 2010-04-08 | 5,999,300 | 4.12 | 4.14 | 4.03 | 4.10 | 00:00:00 | | 2010-04-09 | 6,765,700 | 4.14 | 4.23 | 4.12 | 4.22 | 00:00:00 | | 2010-04-12 | 3,635,100 | 4.23 | 4.30 | 4.23 | 4.26 | 00:00:00 | | 2010-04-13 | 7,204,900 | 4.28 | 4.33 | 4.25 | 4.28 | 00:00:00 | | 2010-04-14 | 3,359,300 | 4.30 | 4.32 | 4.27 | 4.32 | 00:00:00 | | 2010-04-15 | 4,561,300 | 4.34 | 4.35 | 4.28 | 4.34 | 00:00:00 | | 2010-04-16 | 6,805,800 | 4.27 | 4.28 | 4.17 | 4.18 | 00:00:00 | | 2010-04-19 | 5,851,300 | 4.17 | 4.18 | 4.11 | 4.15 | 00:00:00 | | 2010-04-20 | 3,489,400 | 4.15 | 4.19 | 4.14 | 4.16 | 00:00:00 | | 2010-04-21 | 4,868,000 | 4.18 | 4.18 | 4.08 | 4.09 | 00:00:00 | | 2010-04-22 | 7,405,800 | 4.08 | 4.10 | 3.95 | 3.97 | 00:00:00 | | 2010-04-23 | 3,837,000 | 3.96 | 4.05 | 3.94 | 3.99 | 00:00:00 | | 2010-04-26 | 3,437,600 | 4.00 | 4.04 | 3.96 | 3.98 | 00:00:00 | | 2010-04-27 | 9,981,600 | 3.97 | 3.99 | 3.82 | 3.82 | 00:00:00 | | 2010-04-28 | 13,334,800 | 3.75 | 3.87 | 3.66 | 3.79 | 00:00:00 | | 2010-04-29 | 5,563,300 | 3.77 | 3.85 | 3.76 | 3.82 | 00:00:00 | | 2010-04-30 | 5,782,300 | 3.82 | 3.88 | 3.80 | 3.82 | 00:00:00 | | 2010-05-03 | 3,612,200 | 3.83 | 3.84 | 3.76 | 3.80 | 00:00:00 | | 2010-05-04 | 8,048,500 | 3.78 | 3.80 | 3.62 | 3.63 | 00:00:00 | | 2010-05-05 | 7,793,200 | 3.65 | 3.67 | 3.48 | 3.55 | 00:00:00 | | 2010-05-06 | 9,682,300 | 3.55 | 3.57 | 3.40 | 3.47 | 00:00:00 | | 2010-05-07 | 15,416,200 | 3.47 | 3.57 | 3.40 | 3.48 | 00:00:00 | | 2010-05-10 | 15,135,600 | 3.80 | 3.90 | 3.75 | 3.80 | 00:00:00 | | 2010-05-11 | 8,505,300 | 3.76 | 3.82 | 3.62 | 3.65 | 00:00:00 | | 2010-05-12 | 8,561,600 | 3.64 | 3.73 | 3.58 | 3.70 | 00:00:00 | | 2010-05-13 | 6,444,000 | 3.73 | 3.74 | 3.61 | 3.68 | 00:00:00 | | 2010-05-14 | 7,718,200 | 3.69 | 3.69 | 3.49 | 3.52 | 00:00:00 | | 2010-05-17 | 7,943,000 | 3.49 | 3.54 | 3.45 | 3.48 | 00:00:00 | | 2010-05-18 | 6,295,600 | 3.51 | 3.60 | 3.47 | 3.57 | 00:00:00 | | 2010-05-19 | 6,728,700 | 3.54 | 3.56 | 3.46 | 3.49 | 00:00:00 | | 2010-05-20 | 5,693,800 | 3.50 | 3.57 | 3.40 | 3.48 | 00:00:00 | | 2010-05-21 | 9,370,600 | 3.50 | 3.57 | 3.44 | 3.57 | 00:00:00 | | 2010-05-24 | 4,962,100 | 3.58 | 3.61 | 3.47 | 3.52 | 00:00:00 | | 2010-05-25 | 6,660,800 | 3.44 | 3.49 | 3.38 | 3.44 | 00:00:00 | | 2010-05-26 | 7,768,300 | 3.47 | 3.51 | 3.41 | 3.43 | 00:00:00 | | 2010-05-27 | 6,768,000 | 3.46 | 3.49 | 3.34 | 3.46 | 00:00:00 | | 2010-05-28 | 4,378,600 | 3.48 | 3.49 | 3.45 | 3.47 | 00:00:00 | | 2010-05-31 | 2,740,500 | 3.47 | 3.50 | 3.44 | 3.47 | 00:00:00 | | 2010-06-01 | 5,758,900 | 3.47 | 3.48 | 3.35 | 3.45 | 00:00:00 | | 2010-06-02 | 5,318,000 | 3.45 | 3.47 | 3.34 | 3.40 | 00:00:00 | | 2010-06-03 | 3,968,300 | 3.45 | 3.45 | 3.37 | 3.37 | 00:00:00 | | 2010-06-04 | 7,112,000 | 3.39 | 3.39 | 3.22 | 3.25 | 00:00:00 | | 2010-06-07 | 4,465,200 | 3.21 | 3.25 | 3.12 | 3.19 | 00:00:00 | | 2010-06-08 | 5,356,600 | 3.19 | 3.20 | 3.10 | 3.13 | 00:00:00 | | 2010-06-09 | 4,690,300 | 3.14 | 3.20 | 3.12 | 3.20 | 00:00:00 | | 2010-06-10 | 4,154,300 | 3.19 | 3.31 | 3.16 | 3.30 | 00:00:00 | | 2010-06-11 | 12,731,500 | 3.33 | 3.60 | 3.33 | 3.57 | 00:00:00 | | 2010-06-14 | 7,132,700 | 3.60 | 3.61 | 3.52 | 3.58 | 00:00:00 | | 2010-06-15 | 4,597,400 | 3.57 | 3.62 | 3.53 | 3.61 | 00:00:00 | | 2010-06-16 | 4,913,000 | 3.61 | 3.65 | 3.55 | 3.60 | 00:00:00 | | 2010-06-17 | 4,391,100 | 3.61 | 3.64 | 3.57 | 3.60 | 00:00:00 | | 2010-06-18 | 11,654,300 | 3.60 | 3.83 | 3.60 | 3.78 | 00:00:00 | | 2010-06-21 | 4,100,200 | 3.79 | 3.83 | 3.75 | 3.76 | 00:00:00 | | 2010-06-22 | 4,946,900 | 3.77 | 3.80 | 3.70 | 3.76 | 00:00:00 | | 2010-06-23 | 3,409,900 | 3.75 | 3.78 | 3.71 | 3.73 | 00:00:00 | | 2010-06-24 | 4,327,800 | 3.75 | 3.76 | 3.62 | 3.62 | 00:00:00 | | 2010-06-25 | 3,696,200 | 3.62 | 3.71 | 3.59 | 3.63 | 00:00:00 | | 2010-06-28 | 5,190,700 | 3.65 | 3.78 | 3.63 | 3.73 | 00:00:00 | | 2010-06-29 | 5,773,700 | 3.71 | 3.73 | 3.62 | 3.66 | 00:00:00 | | 2010-06-30 | 5,980,900 | 3.69 | 3.77 | 3.66 | 3.72 | 00:00:00 | | 2010-07-01 | 10,790,300 | 3.68 | 3.80 | 3.62 | 3.74 | 00:00:00 | | 2010-07-02 | 6,130,000 | 3.75 | 3.87 | 3.72 | 3.80 | 00:00:00 | | 2010-07-05 | 1,736,400 | 3.81 | 3.82 | 3.76 | 3.81 | 00:00:00 | | 2010-07-06 | 4,882,000 | 3.82 | 3.95 | 3.80 | 3.90 | 00:00:00 | | 2010-07-07 | 10,268,800 | 3.89 | 4.17 | 3.88 | 4.17 | 00:00:00 | | 2010-07-08 | 9,216,100 | 4.18 | 4.26 | 4.14 | 4.17 | 00:00:00 | | 2010-07-09 | 5,469,700 | 4.18 | 4.24 | 4.09 | 4.14 | 00:00:00 | | 2010-07-12 | 3,892,300 | 4.14 | 4.16 | 4.10 | 4.12 | 00:00:00 | | 2010-07-13 | 3,684,400 | 4.12 | 4.19 | 4.10 | 4.19 | 00:00:00 | | 2010-07-14 | 3,491,400 | 4.19 | 4.20 | 4.13 | 4.16 | 00:00:00 | | 2010-07-15 | 6,215,100 | 4.16 | 4.20 | 4.12 | 4.14 | 00:00:00 | | 2010-07-16 | 3,771,900 | 4.14 | 4.17 | 4.03 | 4.09 | 00:00:00 | | 2010-07-19 | 3,320,000 | 4.10 | 4.11 | 4.02 | 4.03 | 00:00:00 | | 2010-07-20 | 4,502,600 | 4.05 | 4.10 | 3.98 | 4.10 | 00:00:00 | | 2010-07-21 | 4,929,900 | 4.11 | 4.13 | 4.06 | 4.10 | 00:00:00 | | 2010-07-22 | 4,539,100 | 4.08 | 4.19 | 4.08 | 4.19 | 00:00:00 | | 2010-07-23 | 5,889,500 | 4.18 | 4.20 | 4.14 | 4.18 | 00:00:00 | | 2010-07-26 | 3,800,700 | 4.20 | 4.23 | 4.16 | 4.23 | 00:00:00 | | 2010-07-27 | 8,996,700 | 4.24 | 4.41 | 4.23 | 4.41 | 00:00:00 | | 2010-07-28 | 3,908,000 | 4.41 | 4.44 | 4.39 | 4.42 | 00:00:00 | | 2010-07-29 | 4,543,200 | 4.41 | 4.47 | 4.40 | 4.41 | 00:00:00 | | 2010-07-30 | 4,529,700 | 4.41 | 4.42 | 4.33 | 4.36 | 00:00:00 | | 2010-08-02 | 3,490,100 | 4.39 | 4.47 | 4.36 | 4.45 | 00:00:00 | | 2010-08-03 | 5,570,700 | 4.43 | 4.53 | 4.42 | 4.53 | 00:00:00 | | 2010-08-04 | 2,777,200 | 4.53 | 4.55 | 4.45 | 4.50 | 00:00:00 | | 2010-08-05 | 3,215,200 | 4.52 | 4.55 | 4.48 | 4.50 | 00:00:00 | | 2010-08-06 | 3,508,900 | 4.51 | 4.52 | 4.40 | 4.45 | 00:00:00 | | 2010-08-09 | 1,342,700 | 4.49 | 4.51 | 4.44 | 4.47 | 00:00:00 | | 2010-08-10 | 2,317,500 | 4.44 | 4.47 | 4.39 | 4.40 | 00:00:00 | | 2010-08-11 | 6,437,000 | 4.37 | 4.39 | 4.16 | 4.18 | 00:00:00 | | 2010-08-12 | 4,040,500 | 4.16 | 4.18 | 4.09 | 4.12 | 00:00:00 | | 2010-08-13 | 3,551,600 | 4.15 | 4.17 | 4.02 | 4.07 | 00:00:00 | | 2010-08-16 | 3,445,100 | 4.08 | 4.09 | 3.99 | 4.03 | 00:00:00 | | 2010-08-17 | 2,523,200 | 4.04 | 4.14 | 4.01 | 4.11 | 00:00:00 | | 2010-08-18 | 2,178,900 | 4.11 | 4.11 | 4.05 | 4.09 | 00:00:00 | | 2010-08-19 | 6,230,000 | 4.10 | 4.13 | 4.01 | 4.03 | 00:00:00 | | 2010-08-20 | 4,358,900 | 4.02 | 4.05 | 3.91 | 3.94 | 00:00:00 | | 2010-08-23 | 2,128,400 | 3.94 | 3.98 | 3.93 | 3.96 | 00:00:00 | | 2010-08-24 | 5,572,400 | 3.95 | 3.96 | 3.83 | 3.86 | 00:00:00 | | 2010-08-25 | 3,885,100 | 3.86 | 3.88 | 3.74 | 3.78 | 00:00:00 | | 2010-08-26 | 2,310,900 | 3.80 | 3.84 | 3.78 | 3.80 | 00:00:00 | | 2010-08-27 | 2,228,100 | 3.78 | 3.83 | 3.76 | 3.83 | 00:00:00 | | 2010-08-30 | 1,172,600 | 3.83 | 3.85 | 3.79 | 3.82 | 00:00:00 | | 2010-08-31 | 3,056,200 | 3.77 | 3.82 | 3.73 | 3.82 | 00:00:00 | | 2010-09-01 | 4,051,000 | 3.84 | 3.97 | 3.79 | 3.97 | 00:00:00 | | 2010-09-02 | 1,970,200 | 3.97 | 3.99 | 3.93 | 3.96 | 00:00:00 | | 2010-09-03 | 1,961,800 | 3.98 | 4.02 | 3.93 | 3.99 | 00:00:00 | | 2010-09-06 | 1,233,200 | 4.01 | 4.02 | 3.98 | 4.00 | 00:00:00 | | 2010-09-07 | 2,878,500 | 4.00 | 4.01 | 3.87 | 3.88 | 00:00:00 | | 2010-09-08 | 2,247,500 | 3.89 | 3.91 | 3.83 | 3.90 | 00:00:00 | | 2010-09-09 | 4,169,000 | 3.90 | 4.03 | 3.88 | 4.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
