|
 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 | | 2011-02-28 | 8,704,300 | 3.15 | 3.16 | 3.11 | 3.15 | 00:00:00 | | 2011-03-01 | 4,952,700 | 3.16 | 3.17 | 3.11 | 3.12 | 00:00:00 | | 2011-03-02 | 5,704,000 | 3.09 | 3.10 | 3.05 | 3.08 | 00:00:00 | | 2011-03-03 | 7,071,700 | 3.08 | 3.11 | 3.01 | 3.04 | 00:00:00 | | 2011-03-04 | 8,501,000 | 3.05 | 3.06 | 3.01 | 3.02 | 00:00:00 | | 2011-03-07 | 40,652,000 | 3.03 | 3.05 | 3.00 | 3.02 | 00:00:00 | | 2011-03-08 | 4,378,600 | 3.02 | 3.05 | 3.00 | 3.04 | 00:00:00 | | 2011-03-09 | 5,669,100 | 3.05 | 3.08 | 3.03 | 3.08 | 00:00:00 | | 2011-03-10 | 6,199,300 | 3.06 | 3.08 | 3.02 | 3.07 | 00:00:00 | | 2011-03-11 | 5,450,400 | 3.06 | 3.12 | 3.04 | 3.09 | 00:00:00 | | 2011-03-14 | 10,890,200 | 3.07 | 3.20 | 3.06 | 3.15 | 00:00:00 | | 2011-03-15 | 10,260,200 | 3.10 | 3.16 | 3.06 | 3.16 | 00:00:00 | | 2011-03-16 | 9,453,200 | 3.16 | 3.16 | 3.07 | 3.09 | 00:00:00 | | 2011-03-17 | 5,878,800 | 3.10 | 3.13 | 3.07 | 3.12 | 00:00:00 | | 2011-03-18 | 14,364,400 | 3.13 | 3.14 | 3.07 | 3.11 | 00:00:00 | | 2011-03-21 | 3,933,900 | 3.14 | 3.16 | 3.11 | 3.15 | 00:00:00 | | 2011-03-22 | 8,563,800 | 3.16 | 3.21 | 3.13 | 3.16 | 00:00:00 | | 2011-03-23 | 4,561,500 | 3.14 | 3.16 | 3.11 | 3.14 | 00:00:00 | | 2011-03-24 | 5,561,100 | 3.12 | 3.18 | 3.11 | 3.18 | 00:00:00 | | 2011-03-25 | 6,879,600 | 3.18 | 3.19 | 3.16 | 3.19 | 00:00:00 | | 2011-03-28 | 4,207,000 | 3.20 | 3.21 | 3.19 | 3.20 | 00:00:00 | | 2011-03-29 | 6,727,200 | 3.20 | 3.21 | 3.16 | 3.17 | 00:00:00 | | 2011-03-30 | 10,792,600 | 3.20 | 3.20 | 3.14 | 3.15 | 00:00:00 | | 2011-03-31 | 7,555,100 | 3.17 | 3.17 | 3.07 | 3.09 | 00:00:00 | | 2011-04-01 | 4,377,800 | 3.10 | 3.13 | 3.07 | 3.10 | 00:00:00 | | 2011-04-04 | 3,955,200 | 3.09 | 3.12 | 3.08 | 3.10 | 00:00:00 | | 2011-04-05 | 4,117,500 | 3.11 | 3.11 | 3.05 | 3.08 | 00:00:00 | | 2011-04-06 | 6,016,000 | 3.07 | 3.14 | 3.05 | 3.13 | 00:00:00 | | 2011-04-07 | 6,426,200 | 3.13 | 3.19 | 3.13 | 3.14 | 00:00:00 | | 2011-04-08 | 3,195,400 | 3.15 | 3.17 | 3.13 | 3.16 | 00:00:00 | | 2011-04-11 | 2,719,300 | 3.15 | 3.18 | 3.14 | 3.15 | 00:00:00 | | 2011-04-12 | 6,540,000 | 3.13 | 3.18 | 3.12 | 3.15 | 00:00:00 | | 2011-04-13 | 4,887,000 | 3.16 | 3.17 | 3.13 | 3.15 | 00:00:00 | | 2011-04-14 | 7,085,700 | 3.13 | 3.15 | 3.09 | 3.11 | 00:00:00 | | 2011-04-15 | 7,749,300 | 3.12 | 3.12 | 3.05 | 3.06 | 00:00:00 | | 2011-04-18 | 8,966,700 | 3.08 | 3.08 | 3.00 | 3.02 | 00:00:00 | | 2011-04-19 | 6,170,500 | 3.00 | 3.02 | 2.94 | 2.95 | 00:00:00 | | 2011-04-20 | 6,284,500 | 2.98 | 3.00 | 2.92 | 2.93 | 00:00:00 | | 2011-04-21 | 5,802,200 | 2.94 | 2.98 | 2.92 | 2.94 | 00:00:00 | | 2011-04-26 | 5,253,900 | 2.94 | 3.01 | 2.93 | 2.94 | 00:00:00 | | 2011-04-27 | 4,266,000 | 2.95 | 2.99 | 2.93 | 2.95 | 00:00:00 | | 2011-04-28 | 3,765,000 | 2.97 | 3.00 | 2.95 | 2.99 | 00:00:00 | | 2011-04-29 | 5,913,400 | 3.00 | 3.01 | 2.97 | 2.99 | 00:00:00 | | 2011-05-02 | 3,466,500 | 3.01 | 3.04 | 2.97 | 3.01 | 00:00:00 | | 2011-05-03 | 3,086,700 | 3.02 | 3.03 | 2.99 | 3.02 | 00:00:00 | | 2011-05-04 | 3,754,200 | 3.02 | 3.06 | 3.01 | 3.03 | 00:00:00 | | 2011-05-05 | 4,238,900 | 3.04 | 3.04 | 2.99 | 3.01 | 00:00:00 | | 2011-05-06 | 3,651,500 | 3.00 | 3.04 | 2.99 | 3.03 | 00:00:00 | | 2011-05-09 | 5,123,400 | 3.01 | 3.02 | 2.94 | 2.95 | 00:00:00 | | 2011-05-10 | 3,824,600 | 2.94 | 2.98 | 2.90 | 2.96 | 00:00:00 | | 2011-05-11 | 2,451,500 | 2.97 | 2.98 | 2.95 | 2.97 | 00:00:00 | | 2011-05-12 | 2,417,700 | 2.94 | 2.98 | 2.94 | 2.98 | 00:00:00 | | 2011-05-13 | 5,597,700 | 2.98 | 2.99 | 2.91 | 2.92 | 00:00:00 | | 2011-05-16 | 4,341,600 | 2.90 | 2.95 | 2.89 | 2.94 | 00:00:00 | | 2011-05-17 | 5,317,600 | 2.94 | 2.97 | 2.92 | 2.94 | 00:00:00 | | 2011-05-18 | 5,188,200 | 2.95 | 2.95 | 2.92 | 2.92 | 00:00:00 | | 2011-05-19 | 7,338,600 | 2.93 | 2.95 | 2.90 | 2.91 | 00:00:00 | | 2011-05-20 | 7,774,700 | 2.92 | 2.96 | 2.86 | 2.88 | 00:00:00 | | 2011-05-23 | 7,117,600 | 2.85 | 2.87 | 2.82 | 2.83 | 00:00:00 | | 2011-05-24 | 5,486,900 | 2.82 | 2.84 | 2.80 | 2.82 | 00:00:00 | | 2011-05-25 | 7,716,400 | 2.81 | 2.92 | 2.81 | 2.91 | 00:00:00 | | 2011-05-26 | 5,715,400 | 2.91 | 2.99 | 2.90 | 2.93 | 00:00:00 | | 2011-05-27 | 8,822,800 | 2.95 | 2.99 | 2.91 | 2.94 | 00:00:00 | | 2011-05-30 | 1,868,100 | 2.93 | 2.94 | 2.92 | 2.94 | 00:00:00 | | 2011-05-31 | 4,386,400 | 2.96 | 3.00 | 2.95 | 2.98 | 00:00:00 | | 2011-06-01 | 4,061,400 | 3.00 | 3.01 | 2.93 | 2.94 | 00:00:00 | | 2011-06-02 | 3,737,900 | 2.93 | 2.96 | 2.90 | 2.91 | 00:00:00 | | 2011-06-03 | 3,808,000 | 2.91 | 2.94 | 2.87 | 2.94 | 00:00:00 | | 2011-06-06 | 2,952,100 | 2.96 | 2.96 | 2.88 | 2.90 | 00:00:00 | | 2011-06-07 | 2,671,500 | 2.91 | 2.92 | 2.88 | 2.89 | 00:00:00 | | 2011-06-08 | 4,888,800 | 2.89 | 2.90 | 2.85 | 2.86 | 00:00:00 | | 2011-06-09 | 3,575,400 | 2.86 | 2.87 | 2.83 | 2.85 | 00:00:00 | | 2011-06-10 | 5,952,800 | 2.85 | 2.86 | 2.79 | 2.81 | 00:00:00 | | 2011-06-13 | 5,373,000 | 2.81 | 2.87 | 2.80 | 2.85 | 00:00:00 | | 2011-06-14 | 3,821,700 | 2.85 | 2.90 | 2.85 | 2.88 | 00:00:00 | | 2011-06-15 | 4,575,000 | 2.88 | 2.88 | 2.84 | 2.87 | 00:00:00 | | 2011-06-16 | 6,769,800 | 2.86 | 2.88 | 2.83 | 2.86 | 00:00:00 | | 2011-06-17 | 11,631,300 | 2.86 | 2.94 | 2.84 | 2.93 | 00:00:00 | | 2011-06-20 | 6,543,100 | 2.91 | 2.91 | 2.86 | 2.88 | 00:00:00 | | 2011-06-21 | 4,892,400 | 2.88 | 2.92 | 2.88 | 2.92 | 00:00:00 | | 2011-06-22 | 2,537,300 | 2.93 | 2.94 | 2.91 | 2.92 | 00:00:00 | | 2011-06-23 | 6,755,600 | 2.91 | 2.91 | 2.83 | 2.85 | 00:00:00 | | 2011-06-24 | 12,803,000 | 2.87 | 2.87 | 2.75 | 2.80 | 00:00:00 | | 2011-06-27 | 5,251,600 | 2.80 | 2.83 | 2.76 | 2.79 | 00:00:00 | | 2011-06-28 | 5,727,000 | 2.79 | 2.81 | 2.76 | 2.79 | 00:00:00 | | 2011-06-29 | 5,995,900 | 2.81 | 2.85 | 2.80 | 2.80 | 00:00:00 | | 2011-06-30 | 5,084,200 | 2.80 | 2.85 | 2.80 | 2.85 | 00:00:00 | | 2011-07-01 | 8,225,100 | 2.86 | 2.95 | 2.85 | 2.95 | 00:00:00 | | 2011-07-04 | 2,641,000 | 2.97 | 2.97 | 2.91 | 2.95 | 00:00:00 | | 2011-07-05 | 6,532,800 | 2.95 | 2.96 | 2.92 | 2.94 | 00:00:00 | | 2011-07-06 | 6,895,500 | 2.92 | 2.93 | 2.83 | 2.86 | 00:00:00 | | 2011-07-07 | 9,389,500 | 2.87 | 2.91 | 2.82 | 2.83 | 00:00:00 | | 2011-07-08 | 15,769,700 | 2.85 | 2.86 | 2.69 | 2.70 | 00:00:00 | | 2011-07-11 | 12,365,600 | 2.70 | 2.70 | 2.54 | 2.59 | 00:00:00 | | 2011-07-12 | 8,506,200 | 2.55 | 2.62 | 2.50 | 2.59 | 00:00:00 | | 2011-07-13 | 13,241,900 | 2.58 | 2.61 | 2.53 | 2.56 | 00:00:00 | | 2011-07-14 | 13,162,000 | 2.53 | 2.57 | 2.50 | 2.51 | 00:00:00 | | 2011-07-15 | 8,949,300 | 2.51 | 2.54 | 2.46 | 2.50 | 00:00:00 | | 2011-07-18 | 7,490,400 | 2.51 | 2.51 | 2.45 | 2.47 | 00:00:00 | | 2011-07-19 | 5,278,200 | 2.49 | 2.53 | 2.46 | 2.50 | 00:00:00 | | 2011-07-20 | 5,852,200 | 2.53 | 2.60 | 2.51 | 2.59 | 00:00:00 | | 2011-07-21 | 13,941,700 | 2.59 | 2.71 | 2.56 | 2.71 | 00:00:00 | | 2011-07-22 | 8,429,200 | 2.72 | 2.81 | 2.71 | 2.73 | 00:00:00 | | 2011-07-25 | 6,299,000 | 2.69 | 2.71 | 2.64 | 2.64 | 00:00:00 | | 2011-07-26 | 5,482,400 | 2.65 | 2.67 | 2.58 | 2.63 | 00:00:00 | | 2011-07-27 | 6,064,500 | 2.63 | 2.63 | 2.53 | 2.56 | 00:00:00 | | 2011-07-28 | 4,650,600 | 2.53 | 2.60 | 2.52 | 2.59 | 00:00:00 | | 2011-07-29 | 5,926,200 | 2.56 | 2.62 | 2.51 | 2.61 | 00:00:00 | | 2011-08-01 | 7,801,100 | 2.65 | 2.66 | 2.49 | 2.49 | 00:00:00 | | 2011-08-02 | 8,524,700 | 2.47 | 2.51 | 2.42 | 2.42 | 00:00:00 | | 2011-08-03 | 7,908,800 | 2.40 | 2.48 | 2.36 | 2.39 | 00:00:00 | | 2011-08-04 | 11,036,500 | 2.43 | 2.44 | 2.31 | 2.32 | 00:00:00 | | 2011-08-05 | 10,781,800 | 2.26 | 2.40 | 2.25 | 2.35 | 00:00:00 | | 2011-08-08 | 11,442,500 | 2.41 | 2.50 | 2.32 | 2.35 | 00:00:00 | | 2011-08-09 | 11,903,700 | 2.37 | 2.42 | 2.28 | 2.40 | 00:00:00 | | 2011-08-10 | 9,817,300 | 2.43 | 2.43 | 2.25 | 2.29 | 00:00:00 | | 2011-08-11 | 14,268,800 | 2.33 | 2.42 | 2.24 | 2.38 | 00:00:00 | | 2011-08-12 | 6,010,100 | 2.39 | 2.53 | 2.33 | 2.53 | 00:00:00 | | 2011-08-15 | 4,036,600 | 2.57 | 2.65 | 2.52 | 2.65 | 00:00:00 | | 2011-08-16 | 3,057,400 | 2.62 | 2.68 | 2.59 | 2.68 | 00:00:00 | | 2011-08-17 | 3,063,600 | 2.68 | 2.70 | 2.63 | 2.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
