La bourse est fermée
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0732 +0,0031 (+0,29 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 320,09 +707,71 (+1,19 %)
Banco de Sabadell, S.A. (BNDSF)
Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 11:10AM EDT
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 25 avr. 2024 | 1,7611 | 1,7611 | 1,7600 | 1,7600 | 1,7600 | 2 670 |
| 24 avr. 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 23 avr. 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 22 avr. 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 19 avr. 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 2 498 |
| 18 avr. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 17 avr. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 16 avr. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 16 avr. 2024 | 0.03 Dividende | |||||
| 15 avr. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4600 | 1 397 |
| 12 avr. 2024 | 1,5900 | 1,6000 | 1,5900 | 1,6000 | 1,5678 | 374 |
| 11 avr. 2024 | 1,6180 | 1,6180 | 1,6180 | 1,6180 | 1,5854 | - |
| 10 avr. 2024 | 1,6180 | 1,6180 | 1,6180 | 1,6180 | 1,5854 | 14 445 |
| 09 avr. 2024 | 1,6280 | 1,6280 | 1,6000 | 1,6000 | 1,5678 | 9 588 |
| 08 avr. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7050 | - |
| 05 avr. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7050 | - |
| 04 avr. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7050 | 912 |
| 03 avr. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5972 | 1 020 |
| 02 avr. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,4894 | 4 444 |
| 01 avr. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5286 | 874 |
| 28 mars 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5874 | 2 252 |
| 27 mars 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5678 | 2 251 |
| 26 mars 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,4894 | 1 242 |
| 25 mars 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5188 | - |
| 22 mars 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5188 | - |
| 21 mars 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5188 | 9 500 |
| 20 mars 2024 | 1,5100 | 1,5600 | 1,5100 | 1,5200 | 1,4894 | 16 775 |
| 19 mars 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5090 | 100 |
| 18 mars 2024 | 1,4410 | 1,4410 | 1,4410 | 1,4410 | 1,4120 | - |
| 15 mars 2024 | 1,4410 | 1,4410 | 1,4410 | 1,4410 | 1,4120 | 1 878 |
| 14 mars 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3718 | - |
| 13 mars 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3718 | - |
| 12 mars 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3718 | - |
| 11 mars 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3718 | - |
| 08 mars 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3718 | 1 969 |
| 07 mars 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3718 | 2 668 |
| 06 mars 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3326 | 5 059 |
| 05 mars 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2640 | - |
| 04 mars 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2640 | - |
| 01 mars 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2640 | 1 791 |
| 29 févr. 2024 | 1,3400 | 1,3400 | 1,2400 | 1,2400 | 1,2150 | 27 301 |
| 28 févr. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,2934 | 1 719 |
| 27 févr. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2836 | - |
| 26 févr. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2836 | 1 969 |
| 23 févr. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2640 | 1 603 |
| 22 févr. 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2500 | 1,2248 | 12 173 |
| 21 févr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1954 | 1 783 |
| 20 févr. 2024 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | 1,2601 | 4 494 |
| 16 févr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1954 | - |
| 15 févr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1954 | - |
| 14 févr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1954 | - |
| 13 févr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,1954 | 173 564 |
| 12 févr. 2024 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | 1,1935 | 4 138 |
| 09 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1366 | 1 031 |
| 08 févr. 2024 | 1,1760 | 1,2000 | 1,1601 | 1,1601 | 1,1367 | 4 039 |
| 07 févr. 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2199 | - |
| 06 févr. 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2199 | - |
| 05 févr. 2024 | 1,2300 | 1,2450 | 1,2100 | 1,2450 | 1,2199 | 26 870 |
| 02 févr. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2150 | - |
| 01 févr. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2150 | 5 179 |
| 31 janv. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2346 | - |
| 30 janv. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2346 | - |
| 29 janv. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2346 | - |
| 26 janv. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2346 | 3 032 |
| 25 janv. 2024 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2689 | - |
| 24 janv. 2024 | 1,2600 | 1,2950 | 1,2600 | 1,2950 | 1,2689 | 85 275 |
| 23 janv. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2248 | - |
| 22 janv. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2248 | - |
| 19 janv. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2248 | 1 906 |
| 18 janv. 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2500 | 1,2248 | 5 000 |
| 17 janv. 2024 | 1,2600 | 1,2600 | 1,1800 | 1,1800 | 1,1562 | 3 625 |
| 16 janv. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1660 | 2 400 |
| 12 janv. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3130 | - |
| 11 janv. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3130 | - |
| 10 janv. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3130 | - |
| 09 janv. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3130 | - |
| 08 janv. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3130 | - |
| 05 janv. 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3400 | 1,3130 | 869 |
| 04 janv. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2836 | 385 |
| 03 janv. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1660 | - |
| 02 janv. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1660 | - |
| 29 déc. 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1660 | 5 000 |
| 28 déc. 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1464 | 5 000 |
| 27 déc. 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1758 | - |
| 27 déc. 2023 | 0.03 Dividende | |||||
| 26 déc. 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1464 | - |
| 22 déc. 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1464 | 130 |
| 21 déc. 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1464 | 1 421 |
| 20 déc. 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1369 | - |
| 19 déc. 2023 | 1,2540 | 1,2540 | 1,1900 | 1,1900 | 1,1369 | 755 |
| 18 déc. 2023 | 1,2300 | 1,2300 | 1,1900 | 1,1900 | 1,1369 | 1 389 |
| 15 déc. 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,1560 | - |
| 14 déc. 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,1560 | 10 000 |
| 13 déc. 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3280 | 10 000 |
| 12 déc. 2023 | 1,3000 | 1,3200 | 1,3000 | 1,3200 | 1,2611 | 2 233 |
| 11 déc. 2023 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2229 | 4 151 |
| 08 déc. 2023 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2229 | 1 979 |
| 07 déc. 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2324 | 1 161 |
| 06 déc. 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3280 | - |
| 05 déc. 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3280 | 1 270 |
| *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...
