Banco de Sabadell SA (SAB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	-1,95%	1,8505	1,7675	1,859	1,8095
22/11/2024	6.222.456	-1,95%	1,8505	1,7675	1,859	1,8095
21/11/2024	3.880.042	0,68%	1,843	1,8075	1,8475	1,8445
20/11/2024	4.062.914	0,52%	1,8385	1,8155	1,859	1,833
19/11/2024	6.220.248	-1,88%	1,872	1,791	1,873	1,8235
18/11/2024	4.222.013	1,06%	1,847	1,8368	1,861	1,862
15/11/2024	4.440.437	2,76%	1,7895	1,7873	1,844	1,8425
14/11/2024	4.342.251	3,36%	1,7575	1,754	1,797	1,8015
13/11/2024	5.994.012	0,09%	1,746	1,725	1,76	1,7435
12/11/2024	3.840.701	-1,72%	1,7565	1,7415	1,783	1,742
11/11/2024	3.959.884	0,43%	1,776	1,764	1,784	1,7725
08/11/2024	9.121.942	-2,03%	1,79	1,7425	1,7915	1,765
07/11/2024	11.897.231	2,45%	1,7775	1,7715	1,83	1,8015
06/11/2024	19.547.567	-6,46%	1,8843	1,728	1,887	1,7525
05/11/2024	6.868.559	0,54%	1,8555	1,852	1,882	1,874
04/11/2024	4.631.837	0,89%	1,85	1,841	1,8775	1,864
01/11/2024	5.067.554	3,39%	1,794	1,792	1,852	1,8475
31/10/2024	12.534.621	-1,68%	1,822	1,7705	1,822	1,787
30/10/2024	6.043.064	1,32%	1,791	1,777	1,823	1,819
29/10/2024	8.738.001	-0,95%	1,8245	1,7905	1,8285	1,7953
28/10/2024	3.447.787	0,25%	1,823	1,789	1,827	1,8125
25/10/2024	3.734.545	-0,22%	1,8023	1,8023	1,8265	1,808
24/10/2024	4.288.553	-1,77%	1,822	1,8113	1,84	1,8055
23/10/2024	4.297.455	-0,81%	1,851	1,83	1,8545	1,838
22/10/2024	3.871.329	0,98%	1,8415	1,817	1,8545	1,853
21/10/2024	5.131.194	-1,53%	1,8565	1,831	1,8675	1,835
18/10/2024	5.240.335	2,19%	1,817	1,809	1,879	1,869
17/10/2024	5.062.417	-1,51%	1,864	1,8275	1,869	1,826
16/10/2024	3.405.668	-1,59%	1,865	1,844	1,878	1,854
15/10/2024	3.711.044	0,19%	1,8845	1,8578	1,8905	1,884
14/10/2024	6.982.794	1,10%	1,8585	1,851	1,881	1,8805
11/10/2024	4.045.024	0,98%	1,8395	1,8395	1,863	1,86
10/10/2024	3.881.740	-0,21%	1,853	1,83	1,8595	1,842
09/10/2024	4.534.515	-0,52%	1,854	1,8288	1,856	1,8458
08/10/2024	6.025.811	-0,64%	1,8545	1,843	1,865	1,861
07/10/2024	5.821.723	1,60%	1,868	1,8465	1,8845	1,873
04/10/2024	4.589.746	2,40%	1,8045	1,8045	1,862	1,8435
03/10/2024	6.805.742	0,39%	1,7965	1,765	1,8135	1,8005
02/10/2024	7.059.438	-0,28%	1,795	1,7775	1,82	1,7935
01/10/2024	9.730.068	-5,57%	1,8975	1,7845	1,8975	1,7985
30/09/2024	5.298.698	-0,08%	1,9075	1,879	1,923	1,909
27/09/2024	9.663.857	-4,71%	1,921	1,8955	1,9395	1,9135
26/09/2024	7.400.180	3,40%	1,9575	1,9505	2,0095	2,008
25/09/2024	4.137.822	-0,10%	1,933	1,93	1,9588	1,94
24/09/2024	3.964.792	-0,67%	1,9615	1,936	1,975	1,942
23/09/2024	5.709.173	0,10%	1,958	1,9195	1,9695	1,9545
20/09/2024	7.646.619	0,54%	1,9395	1,931	1,9583	1,945
19/09/2024	12.496.924	1,90%	1,915	1,9035	1,9345	1,9345
18/09/2024	12.946.703	0,48%	1,891	1,89	1,912	1,8955
17/09/2024	16.161.683	-0,24%	1,896	1,8865	1,915	1,8865
16/09/2024	16.764.968	0,75%	1,887	1,87	1,899	1,891
13/09/2024	14.705.072	2,60%	1,836	1,8255	1,877	1,877
12/09/2024	14.531.961	1,64%	1,82	1,808	1,843	1,8295
11/09/2024	14.190.840	-0,33%	1,821	1,781	1,8315	1,80
10/09/2024	10.311.788	-0,99%	1,826	1,80	1,8495	1,806
09/09/2024	9.604.569	0,94%	1,822	1,813	1,8405	1,824
06/09/2024	14.913.963	-2,06%	1,85	1,806	1,8585	1,807
05/09/2024	11.209.208	0,66%	1,825	1,82	1,868	1,845
04/09/2024	12.976.333	-1,85%	1,821	1,817	1,8565	1,833
03/09/2024	14.964.510	-4,08%	1,95	1,867	1,9525	1,8675
02/09/2024	7.741.136	0,21%	1,946	1,9295	1,96	1,947
30/08/2024	16.962.769	1,30%	1,918	1,918	1,943	1,943
29/08/2024	7.730.575	-0,21%	1,9225	1,9165	1,9335	1,918
28/08/2024	9.380.868	-0,47%	1,9385	1,8965	1,9385	1,922
27/08/2024	7.591.904	0,57%	1,912	1,912	1,9335	1,931
26/08/2024	4.851.885	0,05%	1,911	1,9035	1,9275	1,92
23/08/2024	8.068.050	1,27%	1,906	1,899	1,9215	1,919
22/08/2024	9.913.132	-0,42%	1,897	1,881	1,909	1,895
21/08/2024	7.507.244	0,13%	1,896	1,8845	1,907	1,903
20/08/2024	8.000.076	-0,47%	1,909	1,886	1,9175	1,9005
19/08/2024	11.020.973	2,72%	1,86	1,859	1,9095	1,9095
16/08/2024	8.359.089	0,60%	1,849	1,838	1,859	1,859
15/08/2024	9.214.466	3,07%	1,796	1,791	1,848	1,848
14/08/2024	6.831.645	0,11%	1,81	1,786	1,81	1,793
13/08/2024	7.838.222	0,17%	1,8025	1,776	1,807	1,791
12/08/2024	6.242.155	0,45%	1,80	1,7775	1,8045	1,788
09/08/2024	7.959.126	0,42%	1,792	1,7675	1,809	1,78
08/08/2024	10.076.859	-0,39%	1,764	1,7365	1,783	1,7725
07/08/2024	16.993.524	3,43%	1,7605	1,7425	1,794	1,7795
06/08/2024	21.401.418	0,44%	1,7545	1,6905	1,76	1,7205
05/08/2024	30.937.896	-3,00%	1,698	1,67	1,73	1,713
02/08/2024	22.510.085	-4,15%	1,80	1,7625	1,8365	1,766
01/08/2024	22.953.838	-5,61%	1,94	1,836	1,9405	1,8425
31/07/2024	22.629.234	-3,08%	2,03	1,936	2,03	1,952
30/07/2024	11.284.495	1,00%	1,99	1,9775	2,025	2,014
29/07/2024	7.416.777	0,00%	2,004	1,974	2,019	1,994
26/07/2024	9.513.552	-0,23%	2,011	1,9825	2,015	1,994
25/07/2024	12.210.983	-1,16%	2,00	1,9545	2,008	1,9985
24/07/2024	15.544.687	-0,79%	2,05	2,013	2,05	2,022
23/07/2024	29.704.009	2,05%	2,00	1,983	2,038	2,038
22/07/2024	15.425.904	2,78%	1,958	1,956	1,9985	1,997
19/07/2024	14.408.694	-0,44%	1,9405	1,9355	1,9645	1,943
18/07/2024	14.392.612	1,17%	1,93	1,928	1,9645	1,9515
17/07/2024	11.038.590	1,96%	1,8905	1,881	1,929	1,929
16/07/2024	8.144.090	-0,53%	1,899	1,879	1,903	1,892
15/07/2024	12.009.307	-0,26%	1,90	1,8775	1,92	1,902
12/07/2024	10.966.140	0,95%	1,88	1,88	1,9095	1,907
11/07/2024	11.698.648	0,88%	1,887	1,871	1,895	1,889
10/07/2024	7.896.018	1,49%	1,841	1,841	1,8815	1,8725
09/07/2024	11.211.748	-1,39%	1,87	1,8345	1,8745	1,845