|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-05-09 | 3,919,600 | 8.55 | 8.60 | 8.41 | 8.49 | 00:00:00 | 2007-05-10 | 91,148,600 | 8.54 | 8.94 | 8.41 | 8.49 | 00:00:00 | 2007-05-11 | 7,148,700 | 8.47 | 8.70 | 8.45 | 8.61 | 00:00:00 | 2007-05-14 | 2,656,700 | 8.66 | 8.69 | 8.51 | 8.52 | 00:00:00 | 2007-05-15 | 3,838,600 | 8.51 | 8.62 | 8.50 | 8.57 | 00:00:00 | 2007-05-16 | 4,542,200 | 8.58 | 8.63 | 8.53 | 8.59 | 00:00:00 | 2007-05-17 | 5,137,200 | 8.58 | 8.75 | 8.54 | 8.71 | 00:00:00 | 2007-05-18 | 6,869,600 | 8.78 | 8.78 | 8.64 | 8.74 | 00:00:00 | 2007-05-21 | 5,403,700 | 8.76 | 8.77 | 8.66 | 8.70 | 00:00:00 | 2007-05-22 | 3,166,400 | 8.70 | 8.74 | 8.60 | 8.63 | 00:00:00 | 2007-05-23 | 2,801,600 | 8.66 | 8.76 | 8.63 | 8.75 | 00:00:00 | 2007-05-24 | 4,055,500 | 8.69 | 8.73 | 8.59 | 8.61 | 00:00:00 | 2007-05-25 | 4,439,900 | 8.58 | 8.64 | 8.53 | 8.60 | 00:00:00 | 2007-05-28 | 625,500 | 8.62 | 8.64 | 8.57 | 8.61 | 00:00:00 | 2007-05-29 | 41,187,600 | 8.61 | 8.63 | 8.54 | 8.57 | 00:00:00 | 2007-05-30 | 2,782,400 | 8.50 | 8.56 | 8.47 | 8.51 | 00:00:00 | 2007-05-31 | 3,333,800 | 8.61 | 8.61 | 8.53 | 8.59 | 00:00:00 | 2007-06-04 | 2,349,800 | 8.58 | 8.58 | 8.45 | 8.48 | 00:00:00 | 2007-06-05 | 3,113,400 | 8.46 | 8.50 | 8.37 | 8.41 | 00:00:00 | 2007-06-06 | 9,318,800 | 8.37 | 8.43 | 8.13 | 8.14 | 00:00:00 | 2007-06-07 | 9,505,800 | 8.15 | 8.24 | 8.01 | 8.04 | 00:00:00 | 2007-06-08 | 8,327,000 | 7.97 | 8.16 | 7.91 | 8.14 | 00:00:00 | 2007-06-11 | 3,547,500 | 8.10 | 8.20 | 8.10 | 8.15 | 00:00:00 | 2007-06-12 | 5,430,700 | 8.11 | 8.19 | 8.04 | 8.17 | 00:00:00 | 2007-06-13 | 5,640,300 | 8.11 | 8.30 | 8.08 | 8.24 | 00:00:00 | 2007-06-14 | 4,260,700 | 8.26 | 8.37 | 8.22 | 8.30 | 00:00:00 | 2007-06-15 | 4,844,700 | 8.30 | 8.35 | 8.22 | 8.28 | 00:00:00 | 2007-06-18 | 4,630,900 | 8.27 | 8.27 | 8.11 | 8.16 | 00:00:00 | 2007-06-19 | 5,783,900 | 8.18 | 8.25 | 8.13 | 8.20 | 00:00:00 | 2007-06-20 | 2,562,900 | 8.23 | 8.25 | 8.14 | 8.18 | 00:00:00 | 2007-06-21 | 4,387,700 | 8.10 | 8.20 | 8.03 | 8.08 | 00:00:00 | 2007-06-22 | 4,838,600 | 8.07 | 8.11 | 7.99 | 8.06 | 00:00:00 | 2007-06-25 | 7,948,500 | 7.97 | 8.10 | 7.88 | 8.10 | 00:00:00 | 2007-06-26 | 3,213,800 | 8.03 | 8.10 | 7.98 | 8.03 | 00:00:00 | 2007-06-27 | 5,665,700 | 8.00 | 8.02 | 7.92 | 8.01 | 00:00:00 | 2007-06-28 | 5,002,600 | 8.10 | 8.12 | 7.99 | 8.06 | 00:00:00 | 2007-06-29 | 21,959,400 | 8.09 | 8.20 | 8.01 | 8.15 | 00:00:00 | 2007-07-02 | 3,366,700 | 8.10 | 8.16 | 8.07 | 8.10 | 00:00:00 | 2007-07-03 | 7,675,700 | 8.18 | 8.24 | 8.10 | 8.14 | 00:00:00 | 2007-07-04 | 3,653,100 | 8.12 | 8.23 | 8.12 | 8.20 | 00:00:00 | 2007-07-05 | 2,825,600 | 8.20 | 8.25 | 8.15 | 8.21 | 00:00:00 | 2007-07-06 | 4,086,200 | 8.20 | 8.27 | 8.18 | 8.22 | 00:00:00 | 2007-07-09 | 4,403,300 | 8.27 | 8.30 | 8.19 | 8.22 | 00:00:00 | 2007-07-10 | 4,650,900 | 8.20 | 8.24 | 8.02 | 8.05 | 00:00:00 | 2007-07-11 | 3,800,300 | 8.02 | 8.09 | 7.96 | 8.01 | 00:00:00 | 2007-07-12 | 19,830,200 | 8.02 | 8.05 | 7.98 | 8.02 | 00:00:00 | 2007-07-13 | 3,223,400 | 8.06 | 8.08 | 8.01 | 8.02 | 00:00:00 | 2007-07-16 | 3,424,400 | 8.02 | 8.06 | 8.02 | 8.05 | 00:00:00 | 2007-07-17 | 3,907,000 | 8.04 | 8.12 | 8.01 | 8.08 | 00:00:00 | 2007-07-18 | 3,507,000 | 8.04 | 8.10 | 7.99 | 8.01 | 00:00:00 | 2007-07-19 | 5,194,700 | 8.03 | 8.12 | 8.00 | 8.04 | 00:00:00 | 2007-07-20 | 3,163,000 | 8.05 | 8.07 | 7.92 | 7.93 | 00:00:00 | 2007-07-23 | 4,147,700 | 7.95 | 8.00 | 7.93 | 8.00 | 00:00:00 | 2007-07-24 | 3,530,900 | 7.99 | 8.02 | 7.93 | 7.94 | 00:00:00 | 2007-07-25 | 3,892,200 | 7.92 | 8.00 | 7.90 | 7.96 | 00:00:00 | 2007-07-26 | 4,187,200 | 7.99 | 8.00 | 7.83 | 7.83 | 00:00:00 | 2007-07-27 | 5,103,200 | 7.79 | 7.88 | 7.73 | 7.84 | 00:00:00 | 2007-07-30 | 4,319,800 | 7.84 | 7.87 | 7.73 | 7.81 | 00:00:00 | 2007-07-31 | 5,365,700 | 7.80 | 7.99 | 7.78 | 7.95 | 00:00:00 | 2007-08-01 | 4,937,300 | 7.90 | 7.97 | 7.76 | 7.82 | 00:00:00 | 2007-08-02 | 2,376,900 | 7.86 | 8.00 | 7.83 | 7.85 | 00:00:00 | 2007-08-03 | 2,761,400 | 7.86 | 7.90 | 7.79 | 7.80 | 00:00:00 | 2007-08-06 | 2,399,100 | 7.71 | 7.85 | 7.71 | 7.80 | 00:00:00 | 2007-08-07 | 2,791,800 | 7.84 | 7.94 | 7.80 | 7.83 | 00:00:00 | 2007-08-08 | 5,033,300 | 7.84 | 7.94 | 7.84 | 7.91 | 00:00:00 | 2007-08-09 | 6,644,900 | 7.88 | 7.89 | 7.71 | 7.81 | 00:00:00 | 2007-08-10 | 7,085,800 | 7.71 | 7.74 | 7.41 | 7.58 | 00:00:00 | 2007-08-13 | 2,829,000 | 7.59 | 7.69 | 7.52 | 7.68 | 00:00:00 | 2007-08-15 | 2,602,600 | 7.52 | 7.56 | 7.40 | 7.48 | 00:00:00 | 2007-08-16 | 4,971,600 | 7.34 | 7.39 | 7.18 | 7.19 | 00:00:00 | 2007-08-17 | 7,255,000 | 7.14 | 7.48 | 7.12 | 7.38 | 00:00:00 | 2007-08-20 | 2,990,100 | 7.39 | 7.49 | 7.37 | 7.48 | 00:00:00 | 2007-08-21 | 2,339,200 | 7.50 | 7.50 | 7.37 | 7.44 | 00:00:00 | 2007-08-22 | 3,678,600 | 7.46 | 7.49 | 7.39 | 7.42 | 00:00:00 | 2007-08-23 | 2,498,400 | 7.44 | 7.47 | 7.31 | 7.32 | 00:00:00 | 2007-08-24 | 1,660,000 | 7.29 | 7.34 | 7.22 | 7.29 | 00:00:00 | 2007-08-27 | 2,639,800 | 7.32 | 7.32 | 7.22 | 7.22 | 00:00:00 | 2007-08-28 | 4,567,200 | 7.21 | 7.23 | 7.12 | 7.15 | 00:00:00 | 2007-08-29 | 5,678,900 | 7.11 | 7.17 | 7.07 | 7.15 | 00:00:00 | 2007-08-30 | 3,354,200 | 7.16 | 7.17 | 7.06 | 7.12 | 00:00:00 | 2007-08-31 | 5,281,300 | 7.15 | 7.17 | 7.11 | 7.14 | 00:00:00 | 2007-09-03 | 2,528,500 | 7.14 | 7.21 | 7.13 | 7.20 | 00:00:00 | 2007-09-04 | 2,886,900 | 7.19 | 7.25 | 7.18 | 7.25 | 00:00:00 | 2007-09-05 | 4,190,700 | 7.22 | 7.23 | 7.12 | 7.12 | 00:00:00 | 2007-09-06 | 5,318,300 | 7.12 | 7.15 | 7.00 | 7.05 | 00:00:00 | 2007-09-07 | 8,793,000 | 7.05 | 7.08 | 6.82 | 6.85 | 00:00:00 | 2007-09-10 | 20,776,800 | 6.85 | 6.89 | 6.70 | 6.74 | 00:00:00 | 2007-09-11 | 4,708,100 | 6.78 | 6.87 | 6.73 | 6.86 | 00:00:00 | 2007-09-12 | 3,179,900 | 6.89 | 6.89 | 6.76 | 6.82 | 00:00:00 | 2007-09-13 | 3,511,900 | 6.82 | 6.86 | 6.70 | 6.86 | 00:00:00 | 2007-09-14 | 4,826,800 | 6.82 | 6.84 | 6.65 | 6.72 | 00:00:00 | 2007-09-17 | 6,784,500 | 6.69 | 6.71 | 6.38 | 6.45 | 00:00:00 | 2007-09-18 | 7,132,100 | 6.39 | 6.59 | 6.39 | 6.59 | 00:00:00 | 2007-09-19 | 8,461,700 | 6.79 | 6.90 | 6.69 | 6.84 | 00:00:00 | 2007-09-20 | 3,759,000 | 6.80 | 6.81 | 6.72 | 6.78 | 00:00:00 | 2007-09-21 | 11,933,400 | 6.75 | 6.80 | 6.74 | 6.75 | 00:00:00 | 2007-09-24 | 2,972,500 | 6.74 | 6.76 | 6.70 | 6.75 | 00:00:00 | 2007-09-25 | 3,691,600 | 6.73 | 6.73 | 6.59 | 6.64 | 00:00:00 | 2007-09-26 | 3,375,700 | 6.68 | 6.70 | 6.64 | 6.66 | 00:00:00 | 2007-09-27 | 3,752,300 | 6.71 | 6.73 | 6.67 | 6.69 | 00:00:00 | 2007-09-28 | 5,649,600 | 6.73 | 6.75 | 6.68 | 6.75 | 00:00:00 | 2007-10-01 | 4,800,700 | 6.74 | 6.78 | 6.70 | 6.77 | 00:00:00 | 2007-10-02 | 6,535,200 | 6.82 | 6.92 | 6.80 | 6.91 | 00:00:00 | 2007-10-03 | 4,708,300 | 6.92 | 6.96 | 6.86 | 6.93 | 00:00:00 | 2007-10-04 | 5,927,400 | 6.93 | 7.00 | 6.92 | 6.99 | 00:00:00 | 2007-10-05 | 2,893,800 | 6.98 | 7.04 | 6.97 | 7.04 | 00:00:00 | 2007-10-08 | 2,560,900 | 7.07 | 7.09 | 7.01 | 7.04 | 00:00:00 | 2007-10-09 | 4,723,000 | 7.06 | 7.06 | 6.99 | 7.04 | 00:00:00 | 2007-10-10 | 3,142,000 | 7.07 | 7.07 | 7.00 | 7.02 | 00:00:00 | 2007-10-11 | 4,132,700 | 7.01 | 7.07 | 7.01 | 7.04 | 00:00:00 | 2007-10-12 | 4,319,000 | 7.02 | 7.04 | 6.98 | 7.03 | 00:00:00 | 2007-10-15 | 2,845,500 | 7.03 | 7.06 | 7.00 | 7.00 | 00:00:00 | 2007-10-16 | 4,447,900 | 7.00 | 7.01 | 6.97 | 6.98 | 00:00:00 | 2007-10-17 | 5,333,300 | 6.97 | 7.01 | 6.96 | 6.98 | 00:00:00 | 2007-10-18 | 6,231,200 | 6.99 | 7.01 | 6.96 | 7.00 | 00:00:00 | 2007-10-19 | 5,489,500 | 6.99 | 7.02 | 6.96 | 6.99 | 00:00:00 | 2007-10-22 | 6,793,100 | 6.90 | 6.92 | 6.87 | 6.88 | 00:00:00 | 2007-10-23 | 8,000,400 | 6.91 | 6.94 | 6.86 | 6.90 | 00:00:00 | 2007-10-24 | 6,346,400 | 6.80 | 6.82 | 6.73 | 6.75 | 00:00:00 | 2007-10-25 | 5,253,500 | 6.76 | 6.82 | 6.75 | 6.78 | 00:00:00 | 2007-10-26 | 3,864,800 | 6.81 | 6.84 | 6.74 | 6.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|