|
 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 | | 2010-09-09 | 4,169,000 | 3.90 | 4.03 | 3.88 | 4.01 | 00:00:00 | | 2010-09-10 | 2,382,500 | 4.02 | 4.04 | 3.96 | 3.97 | 00:00:00 | | 2010-09-13 | 2,519,100 | 4.01 | 4.07 | 3.99 | 4.00 | 00:00:00 | | 2010-09-14 | 1,686,900 | 4.00 | 4.02 | 3.96 | 4.00 | 00:00:00 | | 2010-09-15 | 1,862,200 | 4.01 | 4.03 | 3.94 | 3.97 | 00:00:00 | | 2010-09-16 | 1,457,500 | 3.99 | 4.00 | 3.95 | 3.95 | 00:00:00 | | 2010-09-17 | 5,983,300 | 3.98 | 3.99 | 3.78 | 3.83 | 00:00:00 | | 2010-09-20 | 3,763,900 | 3.86 | 3.86 | 3.79 | 3.83 | 00:00:00 | | 2010-09-21 | 4,680,900 | 3.81 | 3.87 | 3.81 | 3.82 | 00:00:00 | | 2010-09-22 | 3,765,900 | 3.83 | 3.83 | 3.73 | 3.75 | 00:00:00 | | 2010-09-23 | 3,999,800 | 3.77 | 3.78 | 3.67 | 3.69 | 00:00:00 | | 2010-09-24 | 2,693,700 | 3.70 | 3.77 | 3.65 | 3.76 | 00:00:00 | | 2010-09-27 | 2,319,300 | 3.75 | 3.81 | 3.69 | 3.70 | 00:00:00 | | 2010-09-28 | 2,239,900 | 3.70 | 3.72 | 3.63 | 3.70 | 00:00:00 | | 2010-09-29 | 3,838,700 | 3.70 | 3.71 | 3.62 | 3.64 | 00:00:00 | | 2010-09-30 | 3,887,400 | 3.64 | 3.72 | 3.62 | 3.67 | 00:00:00 | | 2010-10-01 | 4,467,800 | 3.67 | 3.68 | 3.59 | 3.59 | 00:00:00 | | 2010-10-04 | 3,215,200 | 3.59 | 3.62 | 3.53 | 3.59 | 00:00:00 | | 2010-10-05 | 3,337,100 | 3.62 | 3.67 | 3.58 | 3.67 | 00:00:00 | | 2010-10-06 | 2,970,600 | 3.67 | 3.74 | 3.67 | 3.70 | 00:00:00 | | 2010-10-07 | 2,912,800 | 3.68 | 3.71 | 3.63 | 3.69 | 00:00:00 | | 2010-10-08 | 2,076,700 | 3.69 | 3.69 | 3.62 | 3.66 | 00:00:00 | | 2010-10-11 | 1,858,200 | 3.66 | 3.67 | 3.60 | 3.61 | 00:00:00 | | 2010-10-12 | 2,745,500 | 3.60 | 3.60 | 3.53 | 3.55 | 00:00:00 | | 2010-10-13 | 3,876,000 | 3.56 | 3.60 | 3.53 | 3.58 | 00:00:00 | | 2010-10-14 | 2,605,400 | 3.59 | 3.62 | 3.54 | 3.55 | 00:00:00 | | 2010-10-15 | 3,363,800 | 3.55 | 3.57 | 3.53 | 3.56 | 00:00:00 | | 2010-10-18 | 2,913,800 | 3.54 | 3.58 | 3.53 | 3.58 | 00:00:00 | | 2010-10-19 | 3,412,900 | 3.59 | 3.67 | 3.59 | 3.61 | 00:00:00 | | 2010-10-20 | 3,850,200 | 3.58 | 3.60 | 3.56 | 3.57 | 00:00:00 | | 2010-10-21 | 3,446,400 | 3.60 | 3.60 | 3.53 | 3.55 | 00:00:00 | | 2010-10-22 | 2,564,100 | 3.55 | 3.57 | 3.51 | 3.57 | 00:00:00 | | 2010-10-25 | 3,252,400 | 3.58 | 3.59 | 3.50 | 3.51 | 00:00:00 | | 2010-10-26 | 4,908,300 | 3.52 | 3.52 | 3.47 | 3.50 | 00:00:00 | | 2010-10-27 | 3,303,000 | 3.50 | 3.52 | 3.47 | 3.49 | 00:00:00 | | 2010-10-28 | 5,013,100 | 3.50 | 3.51 | 3.46 | 3.48 | 00:00:00 | | 2010-10-29 | 3,522,200 | 3.48 | 3.51 | 3.44 | 3.49 | 00:00:00 | | 2010-11-01 | 3,426,700 | 3.52 | 3.54 | 3.40 | 3.41 | 00:00:00 | | 2010-11-02 | 3,852,600 | 3.40 | 3.43 | 3.38 | 3.43 | 00:00:00 | | 2010-11-03 | 3,057,900 | 3.44 | 3.45 | 3.34 | 3.36 | 00:00:00 | | 2010-11-04 | 4,691,000 | 3.39 | 3.42 | 3.33 | 3.34 | 00:00:00 | | 2010-11-05 | 8,380,100 | 3.35 | 3.37 | 3.20 | 3.22 | 00:00:00 | | 2010-11-08 | 3,786,700 | 3.21 | 3.23 | 3.16 | 3.19 | 00:00:00 | | 2010-11-09 | 4,258,700 | 3.18 | 3.27 | 3.18 | 3.26 | 00:00:00 | | 2010-11-10 | 3,756,000 | 3.26 | 3.26 | 3.19 | 3.22 | 00:00:00 | | 2010-11-11 | 6,370,600 | 3.22 | 3.24 | 3.14 | 3.20 | 00:00:00 | | 2010-11-12 | 8,825,000 | 3.14 | 3.32 | 3.12 | 3.30 | 00:00:00 | | 2010-11-15 | 4,355,300 | 3.30 | 3.36 | 3.25 | 3.34 | 00:00:00 | | 2010-11-16 | 3,421,700 | 3.31 | 3.33 | 3.26 | 3.27 | 00:00:00 | | 2010-11-17 | 3,539,100 | 3.28 | 3.30 | 3.25 | 3.30 | 00:00:00 | | 2010-11-18 | 4,523,700 | 3.31 | 3.38 | 3.31 | 3.33 | 00:00:00 | | 2010-11-19 | 8,194,000 | 3.34 | 3.34 | 3.18 | 3.23 | 00:00:00 | | 2010-11-22 | 8,606,000 | 3.26 | 3.27 | 3.08 | 3.09 | 00:00:00 | | 2010-11-23 | 8,947,400 | 3.09 | 3.09 | 3.03 | 3.07 | 00:00:00 | | 2010-11-24 | 6,706,800 | 3.06 | 3.12 | 3.04 | 3.08 | 00:00:00 | | 2010-11-25 | 7,923,300 | 3.10 | 3.10 | 3.02 | 3.08 | 00:00:00 | | 2010-11-26 | 10,164,800 | 3.10 | 3.10 | 3.00 | 3.06 | 00:00:00 | | 2010-11-29 | 8,388,900 | 3.06 | 3.10 | 2.99 | 3.00 | 00:00:00 | | 2010-11-30 | 7,901,400 | 2.99 | 3.03 | 2.94 | 2.99 | 00:00:00 | | 2010-12-01 | 7,467,700 | 3.00 | 3.11 | 2.98 | 3.09 | 00:00:00 | | 2010-12-02 | 7,826,300 | 3.12 | 3.19 | 3.02 | 3.18 | 00:00:00 | | 2010-12-03 | 6,593,800 | 3.20 | 3.23 | 3.16 | 3.22 | 00:00:00 | | 2010-12-06 | 2,475,800 | 3.24 | 3.24 | 3.16 | 3.19 | 00:00:00 | | 2010-12-07 | 5,670,800 | 3.19 | 3.21 | 3.15 | 3.18 | 00:00:00 | | 2010-12-08 | 4,701,300 | 3.16 | 3.30 | 3.15 | 3.28 | 00:00:00 | | 2010-12-09 | 4,885,100 | 3.30 | 3.36 | 3.27 | 3.32 | 00:00:00 | | 2010-12-10 | 3,606,000 | 3.32 | 3.33 | 3.23 | 3.26 | 00:00:00 | | 2010-12-13 | 3,697,300 | 3.26 | 3.27 | 3.22 | 3.24 | 00:00:00 | | 2010-12-14 | 3,139,300 | 3.25 | 3.25 | 3.18 | 3.21 | 00:00:00 | | 2010-12-15 | 5,655,400 | 3.20 | 3.21 | 3.14 | 3.15 | 00:00:00 | | 2010-12-16 | 3,351,600 | 3.18 | 3.18 | 3.12 | 3.14 | 00:00:00 | | 2010-12-17 | 13,178,200 | 3.16 | 3.16 | 3.07 | 3.09 | 00:00:00 | | 2010-12-20 | 8,841,400 | 3.01 | 3.09 | 3.00 | 3.08 | 00:00:00 | | 2010-12-21 | 3,533,100 | 3.08 | 3.11 | 3.07 | 3.08 | 00:00:00 | | 2010-12-22 | 2,626,500 | 3.09 | 3.09 | 3.04 | 3.06 | 00:00:00 | | 2010-12-23 | 2,236,100 | 3.05 | 3.07 | 3.04 | 3.05 | 00:00:00 | | 2010-12-27 | 5,011,200 | 3.03 | 3.05 | 2.97 | 2.98 | 00:00:00 | | 2010-12-28 | 3,450,700 | 2.99 | 3.01 | 2.96 | 2.98 | 00:00:00 | | 2010-12-29 | 2,097,300 | 2.98 | 3.01 | 2.98 | 2.99 | 00:00:00 | | 2010-12-30 | 5,120,100 | 3.00 | 3.01 | 2.94 | 2.95 | 00:00:00 | | 2011-01-03 | 2,888,300 | 3.00 | 3.00 | 2.95 | 2.96 | 00:00:00 | | 2011-01-04 | 4,424,900 | 2.98 | 2.99 | 2.94 | 2.97 | 00:00:00 | | 2011-01-05 | 4,120,500 | 2.97 | 2.97 | 2.91 | 2.96 | 00:00:00 | | 2011-01-06 | 3,363,200 | 2.95 | 2.96 | 2.89 | 2.91 | 00:00:00 | | 2011-01-07 | 8,502,300 | 2.91 | 2.92 | 2.81 | 2.85 | 00:00:00 | | 2011-01-10 | 4,640,800 | 2.84 | 2.84 | 2.78 | 2.80 | 00:00:00 | | 2011-01-11 | 7,989,600 | 2.80 | 2.83 | 2.79 | 2.82 | 00:00:00 | | 2011-01-12 | 11,134,700 | 2.83 | 3.07 | 2.82 | 3.07 | 00:00:00 | | 2011-01-13 | 14,253,700 | 3.08 | 3.25 | 3.07 | 3.25 | 00:00:00 | | 2011-01-14 | 8,104,300 | 3.23 | 3.33 | 3.23 | 3.29 | 00:00:00 | | 2011-01-17 | 3,765,100 | 3.28 | 3.31 | 3.23 | 3.27 | 00:00:00 | | 2011-01-18 | 7,137,300 | 3.27 | 3.41 | 3.27 | 3.40 | 00:00:00 | | 2011-01-19 | 7,189,500 | 3.42 | 3.43 | 3.37 | 3.41 | 00:00:00 | | 2011-01-20 | 12,946,800 | 3.39 | 3.55 | 3.39 | 3.55 | 00:00:00 | | 2011-01-21 | 11,549,800 | 3.59 | 3.71 | 3.54 | 3.63 | 00:00:00 | | 2011-01-24 | 5,616,200 | 3.61 | 3.67 | 3.56 | 3.62 | 00:00:00 | | 2011-01-25 | 7,539,400 | 3.62 | 3.63 | 3.48 | 3.54 | 00:00:00 | | 2011-01-26 | 8,989,100 | 3.53 | 3.56 | 3.49 | 3.50 | 00:00:00 | | 2011-01-27 | 16,481,500 | 3.49 | 3.53 | 3.43 | 3.48 | 00:00:00 | | 2011-01-28 | 9,064,900 | 3.48 | 3.51 | 3.43 | 3.48 | 00:00:00 | | 2011-01-31 | 4,898,800 | 3.48 | 3.54 | 3.43 | 3.49 | 00:00:00 | | 2011-02-01 | 33,402,100 | 3.25 | 3.37 | 3.24 | 3.35 | 00:00:00 | | 2011-02-02 | 19,965,300 | 3.37 | 3.37 | 3.30 | 3.31 | 00:00:00 | | 2011-02-03 | 21,877,500 | 3.30 | 3.31 | 3.21 | 3.23 | 00:00:00 | | 2011-02-04 | 17,147,700 | 3.32 | 3.32 | 3.18 | 3.19 | 00:00:00 | | 2011-02-07 | 12,745,000 | 3.19 | 3.21 | 3.14 | 3.18 | 00:00:00 | | 2011-02-08 | 10,717,600 | 3.19 | 3.19 | 3.14 | 3.16 | 00:00:00 | | 2011-02-09 | 6,015,200 | 3.17 | 3.18 | 3.13 | 3.15 | 00:00:00 | | 2011-02-10 | 16,170,600 | 3.15 | 3.15 | 3.04 | 3.08 | 00:00:00 | | 2011-02-11 | 9,888,400 | 3.09 | 3.10 | 3.05 | 3.08 | 00:00:00 | | 2011-02-14 | 9,579,800 | 3.10 | 3.11 | 3.03 | 3.04 | 00:00:00 | | 2011-02-15 | 5,116,100 | 3.05 | 3.09 | 3.03 | 3.09 | 00:00:00 | | 2011-02-16 | 18,202,600 | 3.10 | 3.22 | 3.10 | 3.22 | 00:00:00 | | 2011-02-17 | 20,212,100 | 3.26 | 3.34 | 3.25 | 3.30 | 00:00:00 | | 2011-02-18 | 6,774,100 | 3.32 | 3.33 | 3.21 | 3.27 | 00:00:00 | | 2011-02-21 | 8,716,600 | 3.27 | 3.27 | 3.17 | 3.18 | 00:00:00 | | 2011-02-22 | 6,559,500 | 3.14 | 3.17 | 3.09 | 3.14 | 00:00:00 | | 2011-02-23 | 4,032,500 | 3.14 | 3.17 | 3.10 | 3.12 | 00:00:00 | | 2011-02-24 | 3,677,600 | 3.09 | 3.13 | 3.09 | 3.11 | 00:00:00 | | 2011-02-25 | 4,120,500 | 3.12 | 3.16 | 3.12 | 3.14 | 00:00:00 | | 2011-02-28 | 8,704,300 | 3.15 | 3.16 | 3.11 | 3.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
