La bourse ferme dans 8 h 23 min

Banco de Sabadell, S.A. (SAB.MC)

MCE - MCE Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,4400-0,0115 (-0,79 %)
À partir de 05:44PM CET. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 20240,00000,00000,00001,44001,440054 000
26 mars 20241,43851,45801,43401,45151,451517 333 240
25 mars 20241,43801,44151,42301,43451,434515 515 562
22 mars 20241,43001,44901,42001,43951,439522 737 866
21 mars 20241,44901,45201,41501,43251,432529 630 915
20 mars 20241,43001,44351,39051,43201,432031 384 877
19 mars 20241,40001,43551,39851,42801,428023 755 668
18 mars 20241,37451,40201,36701,39501,395025 429 176
15 mars 20241,34201,38201,33551,37851,378557 690 756
14 mars 20241,34501,36001,33601,34701,347026 911 823
13 mars 20241,34201,36801,33751,34901,349027 056 523
12 mars 20241,32051,35001,31801,34201,342030 428 573
11 mars 20241,29601,32451,27251,31751,317527 721 110
08 mars 20241,30951,32701,29401,30251,302526 478 957
07 mars 20241,29301,32301,26601,30251,302548 316 848
06 mars 20241,27701,29501,27251,28251,282521 824 382
05 mars 20241,25001,27001,24451,27001,270021 617 367
04 mars 20241,24551,25901,24151,25251,252521 570 673
01 mars 20241,19401,24451,19051,23951,239532 504 283
29 févr. 20241,21951,23451,19301,19701,197029 214 743
28 févr. 20241,22551,23451,21401,22251,222517 284 476
27 févr. 20241,21051,23001,20751,22501,225015 882 454
26 févr. 20241,20001,21751,19251,21451,214519 365 832
23 févr. 20241,19901,20051,17851,19351,193513 660 174
22 févr. 20241,17301,19901,16751,19051,190534 332 065
21 févr. 20241,18001,18501,16151,16351,163513 667 169
20 févr. 20241,17951,18401,17151,17501,17508 854 098
19 févr. 20241,17001,19451,16951,17901,179014 489 963
16 févr. 20241,16501,17501,15301,16551,165516 646 956
15 févr. 20241,17951,18551,14301,15251,152516 866 353
14 févr. 20241,17251,19601,15101,17551,175517 202 360
13 févr. 20241,14601,18001,14001,17751,177527 795 291
12 févr. 20241,11651,14501,11351,14251,142517 411 061
09 févr. 20241,11501,12201,10451,11201,112021 285 664
08 févr. 20241,12951,13601,11301,11301,113017 055 544
07 févr. 20241,14551,14551,10901,12651,126529 547 604
06 févr. 20241,16551,18151,14551,14651,146519 377 768
05 févr. 20241,18301,20001,15501,15551,155529 035 620
02 févr. 20241,18201,18351,14901,17101,171029 262 597
01 févr. 20241,14501,18851,12101,17151,171574 326 592
31 janv. 20241,21001,22601,20051,20601,206023 058 429
30 janv. 20241,16501,20501,16251,20301,203025 255 360
29 janv. 20241,16501,17751,16001,16601,166017 413 399
26 janv. 20241,15451,16651,14451,16651,166514 289 387
25 janv. 20241,17301,17401,13801,15301,153030 342 773
24 janv. 20241,17601,19001,17101,19001,190013 111 502
23 janv. 20241,17351,17601,15151,17001,170021 247 152
22 janv. 20241,16301,17601,15901,16801,168015 656 546
19 janv. 20241,15801,16101,13901,15051,150523 065 172
18 janv. 20241,12251,15801,11451,14701,147054 499 079
17 janv. 20241,12001,13301,11201,11951,119517 991 898
16 janv. 20241,14001,14001,11201,12851,128533 488 906
15 janv. 20241,15751,16401,15051,15251,15259 680 422
12 janv. 20241,15501,16801,14751,15051,150516 326 453
11 janv. 20241,17301,18301,15651,15651,156519 584 754
10 janv. 20241,20801,20801,16601,16601,166030 199 660
09 janv. 20241,23251,23401,19751,21251,212524 388 823
08 janv. 20241,22401,24551,21501,23401,234024 328 401
05 janv. 20241,19301,23351,18751,22151,221538 140 736
04 janv. 20241,16401,19501,15601,19501,195023 166 034
03 janv. 20241,15001,18151,14951,16201,162032 581 472
02 janv. 20241,12601,15001,12201,14701,147033 884 642
29 déc. 20231,09201,12101,09201,11301,113024 058 388
28 déc. 20231,10001,10451,08501,09551,095516 601 094
27 déc. 20231,10001,12151,09151,10201,102031 850 746
27 déc. 20230.03 Dividende
22 déc. 20231,13501,13801,12651,13101,101018 667 482
21 déc. 20231,11451,13101,11451,12851,098633 268 958
20 déc. 20231,12601,12901,11101,12001,090325 832 338
19 déc. 20231,12351,12401,11101,12201,092230 711 712
18 déc. 20231,12301,14351,11401,12301,093232 049 073
15 déc. 20231,15701,15901,11651,12301,093260 794 414
14 déc. 20231,22401,22501,13201,15351,122988 182 538
13 déc. 20231,22301,23501,21351,21501,182821 609 530
12 déc. 20231,24001,24901,21501,22601,193518 944 276
11 déc. 20231,24001,25151,21301,24051,207624 799 229
08 déc. 20231,23851,24201,20951,23251,199832 969 301
07 déc. 20231,30451,30501,22751,23801,205262 378 975
06 déc. 20231,34801,35001,31551,31551,280622 579 095
05 déc. 20231,34901,36001,33801,33801,302519 247 395
04 déc. 20231,34851,35301,32751,34801,312213 452 541
01 déc. 20231,35101,35601,34301,34801,312216 720 448
30 nov. 20231,36001,36401,33701,34001,304522 981 260
29 nov. 20231,34801,36001,34101,35301,317121 718 704
28 nov. 20231,33301,34901,33301,34801,312214 765 757
27 nov. 20231,33001,33751,32551,33101,295720 019 556
24 nov. 20231,32501,33951,32001,32601,290810 710 438
23 nov. 20231,32351,32451,31001,31801,283010 817 511
22 nov. 20231,33901,35001,32501,32501,289923 217 155
21 nov. 20231,30501,33951,30101,33951,304037 136 104
20 nov. 20231,29001,32351,28951,31201,277236 380 426
17 nov. 20231,26851,29001,26851,28851,254327 209 198
16 nov. 20231,27101,29251,26401,26751,233920 062 824
15 nov. 20231,27201,28601,25801,26751,233921 844 872
14 nov. 20231,28601,29751,26401,28151,247529 538 520
13 nov. 20231,23751,28901,23601,28451,250440 953 450
10 nov. 20231,22401,23601,21701,23001,197417 588 045
09 nov. 20231,20201,23001,19701,22951,196927 894 924
08 nov. 20231,18001,20101,16751,19601,164318 148 424
07 nov. 20231,18751,20351,18051,18501,153615 832 742
*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...