La bourse est fermée
Dow Jones
37 825,62 +90,51 (+0,24 %) Nasdaq
15 876,47 -8,55 (-0,05 %) Nikkei 225
38 471,20 -761,60 (-1,94 %) EUR/USD
1,0621 -0,0005 (-0,04 %) HANG SENG
16 248,97 -351,49 (-2,12 %) Bitcoin EUR
59 054,20 -754,39 (-1,26 %)
Banco de Sabadell SA (BDSB.MU)
Munich - Munich Prix différé. Devise en EUR
Ajouter à la liste dynamique
À partir de 08:05AM CEST. Marché ouvert.
Durée:
16 avr. 2023 - 16 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 16 avr. 2024 | 1,4430 | 1,4430 | 1,4430 | 1,4430 | 1,4430 | 12 000 |
| 16 avr. 2024 | 0.03 Dividende | |||||
| 15 avr. 2024 | 1,4570 | 1,4570 | 1,4570 | 1,4570 | 1,4270 | - |
| 12 avr. 2024 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | 1,4632 | - |
| 11 avr. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,4887 | - |
| 10 avr. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,4887 | - |
| 09 avr. 2024 | 1,5310 | 1,5310 | 1,5310 | 1,5310 | 1,4995 | - |
| 08 avr. 2024 | 1,5195 | 1,5195 | 1,5195 | 1,5195 | 1,4882 | - |
| 05 avr. 2024 | 1,5030 | 1,5030 | 1,5030 | 1,5030 | 1,4721 | - |
| 04 avr. 2024 | 1,5030 | 1,5030 | 1,5030 | 1,5030 | 1,4721 | - |
| 03 avr. 2024 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4221 | - |
| 02 avr. 2024 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4221 | - |
| 28 mars 2024 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4221 | - |
| 27 mars 2024 | 1,4375 | 1,4375 | 1,4375 | 1,4375 | 1,4079 | - |
| 26 mars 2024 | 1,4355 | 1,4355 | 1,4355 | 1,4355 | 1,4059 | - |
| 25 mars 2024 | 1,4355 | 1,4355 | 1,4355 | 1,4355 | 1,4059 | - |
| 22 mars 2024 | 1,4355 | 1,4355 | 1,4355 | 1,4355 | 1,4059 | - |
| 21 mars 2024 | 1,4375 | 1,4375 | 1,4375 | 1,4375 | 1,4079 | - |
| 20 mars 2024 | 1,4110 | 1,4110 | 1,4110 | 1,4110 | 1,3819 | - |
| 19 mars 2024 | 1,3790 | 1,3790 | 1,3790 | 1,3790 | 1,3506 | - |
| 18 mars 2024 | 1,3695 | 1,3695 | 1,3695 | 1,3695 | 1,3413 | - |
| 15 mars 2024 | 1,3415 | 1,3415 | 1,3415 | 1,3415 | 1,3139 | - |
| 14 mars 2024 | 1,3415 | 1,3415 | 1,3415 | 1,3415 | 1,3139 | - |
| 13 mars 2024 | 1,3345 | 1,3345 | 1,3345 | 1,3345 | 1,3070 | - |
| 12 mars 2024 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | 1,2909 | - |
| 11 mars 2024 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2683 | - |
| 08 mars 2024 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2683 | - |
| 07 mars 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2439 | - |
| 06 mars 2024 | 1,2605 | 1,2605 | 1,2605 | 1,2605 | 1,2345 | - |
| 05 mars 2024 | 1,2495 | 1,2495 | 1,2495 | 1,2495 | 1,2238 | - |
| 04 mars 2024 | 1,2305 | 1,2305 | 1,2305 | 1,2305 | 1,2052 | - |
| 01 mars 2024 | 1,2120 | 1,2120 | 1,2120 | 1,2120 | 1,1870 | - |
| 29 févr. 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,1900 | - |
| 28 févr. 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,1900 | - |
| 27 févr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1753 | - |
| 26 févr. 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1596 | - |
| 23 févr. 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1596 | - |
| 22 févr. 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1449 | - |
| 21 févr. 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1449 | - |
| 20 févr. 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1449 | - |
| 19 févr. 2024 | 1,1675 | 1,1675 | 1,1675 | 1,1675 | 1,1435 | - |
| 16 févr. 2024 | 1,1675 | 1,1675 | 1,1675 | 1,1675 | 1,1435 | - |
| 15 févr. 2024 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | 1,1488 | - |
| 14 févr. 2024 | 1,1645 | 1,1645 | 1,1645 | 1,1645 | 1,1405 | - |
| 13 févr. 2024 | 1,1285 | 1,1285 | 1,1285 | 1,1285 | 1,1053 | - |
| 12 févr. 2024 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | 1,1009 | - |
| 09 févr. 2024 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | 1,1009 | - |
| 08 févr. 2024 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | 1,1146 | - |
| 07 févr. 2024 | 1,1605 | 1,1605 | 1,1605 | 1,1605 | 1,1366 | - |
| 06 févr. 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1440 | - |
| 05 févr. 2024 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1606 | - |
| 02 févr. 2024 | 1,1905 | 1,1905 | 1,1905 | 1,1905 | 1,1660 | - |
| 01 févr. 2024 | 1,1925 | 1,1925 | 1,1925 | 1,1925 | 1,1679 | - |
| 31 janv. 2024 | 1,1925 | 1,1925 | 1,1925 | 1,1925 | 1,1679 | - |
| 30 janv. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1361 | - |
| 29 janv. 2024 | 1,1575 | 1,1575 | 1,1575 | 1,1575 | 1,1337 | - |
| 26 janv. 2024 | 1,1575 | 1,1575 | 1,1575 | 1,1575 | 1,1337 | - |
| 25 janv. 2024 | 1,1785 | 1,1785 | 1,1785 | 1,1785 | 1,1542 | - |
| 24 janv. 2024 | 1,1705 | 1,1705 | 1,1705 | 1,1705 | 1,1464 | - |
| 23 janv. 2024 | 1,1605 | 1,1605 | 1,1605 | 1,1605 | 1,1366 | - |
| 22 janv. 2024 | 1,1535 | 1,1535 | 1,1535 | 1,1535 | 1,1297 | - |
| 19 janv. 2024 | 1,1425 | 1,1425 | 1,1425 | 1,1425 | 1,1190 | - |
| 18 janv. 2024 | 1,1215 | 1,1215 | 1,1215 | 1,1215 | 1,0984 | - |
| 17 janv. 2024 | 1,1215 | 1,1215 | 1,1215 | 1,1215 | 1,0984 | - |
| 16 janv. 2024 | 1,1385 | 1,1385 | 1,1385 | 1,1385 | 1,1151 | - |
| 15 janv. 2024 | 1,1785 | 1,1785 | 1,1785 | 1,1785 | 1,1542 | - |
| 12 janv. 2024 | 1,1785 | 1,1785 | 1,1785 | 1,1785 | 1,1542 | - |
| 11 janv. 2024 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1635 | - |
| 10 janv. 2024 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | 1,1929 | - |
| 09 janv. 2024 | 1,2285 | 1,2285 | 1,2285 | 1,2285 | 1,2032 | - |
| 08 janv. 2024 | 1,2090 | 1,2090 | 1,2090 | 1,2090 | 1,1841 | - |
| 05 janv. 2024 | 1,1755 | 1,1755 | 1,1755 | 1,1755 | 1,1513 | - |
| 04 janv. 2024 | 1,1575 | 1,1575 | 1,1575 | 1,1575 | 1,1337 | - |
| 03 janv. 2024 | 1,1355 | 1,1355 | 1,1355 | 1,1355 | 1,1121 | - |
| 02 janv. 2024 | 1,1115 | 1,1115 | 1,1115 | 1,1115 | 1,0886 | - |
| 29 déc. 2023 | 1,1045 | 1,1115 | 1,1045 | 1,1115 | 1,0886 | - |
| 28 déc. 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,0969 | - |
| 27 déc. 2023 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | 1,1077 | - |
| 27 déc. 2023 | 0.03 Dividende | |||||
| 22 déc. 2023 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | 1,0783 | - |
| 21 déc. 2023 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | 1,0783 | - |
| 20 déc. 2023 | 1,1325 | 1,1325 | 1,1325 | 1,1325 | 1,0798 | - |
| 19 déc. 2023 | 1,1335 | 1,1335 | 1,1335 | 1,1335 | 1,0807 | - |
| 18 déc. 2023 | 1,1385 | 1,1385 | 1,1385 | 1,1385 | 1,0855 | - |
| 15 déc. 2023 | 1,1530 | 1,1530 | 1,1530 | 1,1530 | 1,0993 | - |
| 14 déc. 2023 | 1,2310 | 1,2310 | 1,1530 | 1,1530 | 1,0993 | 12 000 |
| 13 déc. 2023 | 1,2310 | 1,2310 | 1,2310 | 1,2310 | 1,1737 | - |
| 12 déc. 2023 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | 1,1842 | - |
| 11 déc. 2023 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | 1,1842 | - |
| 08 déc. 2023 | 1,2505 | 1,2505 | 1,2505 | 1,2505 | 1,1923 | - |
| 07 déc. 2023 | 1,3195 | 1,3195 | 1,3195 | 1,3195 | 1,2581 | - |
| 06 déc. 2023 | 1,3455 | 1,3455 | 1,3455 | 1,3455 | 1,2828 | - |
| 05 déc. 2023 | 1,3455 | 1,3455 | 1,3455 | 1,3455 | 1,2828 | - |
| 04 déc. 2023 | 1,3455 | 1,3455 | 1,3455 | 1,3455 | 1,2828 | - |
| 01 déc. 2023 | 1,3455 | 1,3455 | 1,3455 | 1,3455 | 1,2828 | - |
| 30 nov. 2023 | 1,3455 | 1,3455 | 1,3455 | 1,3455 | 1,2828 | - |
| 29 nov. 2023 | 1,3365 | 1,3365 | 1,3365 | 1,3365 | 1,2743 | - |
| 28 nov. 2023 | 1,3225 | 1,3225 | 1,3225 | 1,3225 | 1,2609 | - |
| 27 nov. 2023 | 1,3225 | 1,3225 | 1,3225 | 1,3225 | 1,2609 | - |
| 24 nov. 2023 | 1,3225 | 1,3225 | 1,3225 | 1,3225 | 1,2609 | - |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. | ||||||
Chargement de données supplémentaires...
