Banco de Sabadell SA (SAB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
14/11/2025	9 842 987	-2,33%	3,207	3,12	3,207	3,182
13/11/2025	14 308 925	-5,39%	3,321	3,25	3,435	3,258
12/11/2025	5 777 141	1,54%	3,38	3,377	3,452	3,435
11/11/2025	5 995 686	2,30%	3,31	3,301	3,38	3,377
10/11/2025	6 019 606	1,98%	3,288	3,237	3,31	3,301
07/11/2025	3 373 950	-2,37%	3,34	3,2355	3,341	3,237
06/11/2025	7 452 532	1,43%	3,30	3,279	3,327	3,3155
05/11/2025	3 419 530	-0,47%	3,273	3,2355	3,2925	3,279
04/11/2025	3 676 918	0,38%	3,243	3,217	3,2945	3,2925
03/11/2025	7 802 212	1,33%	3,242	3,233	3,32	3,2815
31/10/2025	5 019 257	1,38%	3,207	3,194	3,268	3,233
30/10/2025	6 233 596	0,28%	3,218	3,176	3,218	3,199
29/10/2025	5 770 245	0,02%	3,185	3,172	3,2085	3,197
28/10/2025	6 195 698	2,03%	3,143	3,124	3,205	3,1965
27/10/2025	8 101 126	1,52%	3,118	3,086	3,137	3,133
24/10/2025	6 191 661	-0,55%	3,1215	3,0735	3,1245	3,086
23/10/2025	6 456 283	-0,94%	3,111	3,091	3,144	3,103
22/10/2025	4 247 449	-0,10%	3,115	3,096	3,141	3,1265
21/10/2025	6 418 345	-0,81%	3,161	3,127	3,1795	3,131
20/10/2025	11 067 226	4,55%	3,046	3,013	3,154	3,1525
17/10/2025	39 557 531	-7,00%	3,014	2,918	3,2365	3,013
16/10/2025	2 551 447	-0,37%	3,244	3,199	3,256	3,2365
15/10/2025	3 196 865	-0,52%	3,262	3,226	3,299	3,241
14/10/2025	2 401 886	1,47%	3,216	3,182	3,256	3,243
13/10/2025	3 421 659	1,25%	3,204	3,1695	3,215	3,209
10/10/2025	6 141 940	-2,76%	3,23	3,167	3,277	3,1695
09/10/2025	14 312 905	-2,08%	3,289	3,247	3,326	3,257
08/10/2025	10 042 228	0,85%	3,273	3,254	3,335	3,326
07/10/2025	6 026 973	-0,95%	3,296	3,275	3,3185	3,28
06/10/2025	6 201 350	-0,75%	3,315	3,249	3,3315	3,3065
03/10/2025	3 907 730	0,58%	3,2855	3,2855	3,358	3,3315
02/10/2025	9 253 442	-0,21%	3,278	3,267	3,346	3,301
01/10/2025	11 237 943	-0,78%	3,292	3,245	3,319	3,29
30/09/2025	4 787 918	0,48%	3,282	3,2815	3,33	3,319
29/09/2025	3 524 557	-1,08%	3,325	3,286	3,329	3,303
26/09/2025	7 110 512	2,65%	3,272	3,251	3,337	3,329
25/09/2025	6 356 944	-0,97%	3,2815	3,249	3,295	3,251
24/09/2025	6 201 881	1,14%	3,2545	3,218	3,304	3,295
23/09/2025	5 592 687	1,53%	3,2205	3,192	3,2635	3,255
22/09/2025	13 039 059	-3,53%	3,32	3,186	3,3255	3,209
19/09/2025	11 678 062	3,44%	3,228	3,219	3,339	3,3255
18/09/2025	7 212 347	0,97%	3,20	3,176	3,2285	3,228
17/09/2025	9 005 875	-2,27%	3,267	3,164	3,273	3,197
16/09/2025	9 940 838	-2,51%	3,339	3,243	3,342	3,258
15/09/2025	6 746 315	-0,82%	3,383	3,316	3,393	3,342
12/09/2025	4 826 269	0,52%	3,356	3,3025	3,3745	3,3695
11/09/2025	3 266 609	0,09%	3,364	3,324	3,368	3,352
10/09/2025	5 144 243	2,13%	3,304	3,291	3,364	3,355
09/09/2025	3 162 341	1,57%	3,2475	3,2055	3,302	3,294
08/09/2025	2 789 274	0,87%	3,214	3,214	3,255	3,251
05/09/2025	4 056 472	-0,77%	3,25	3,1965	3,28	3,217
04/09/2025	2 919 617	0,84%	3,225	3,179	3,25	3,244
03/09/2025	2 676 416	0,94%	3,197	3,161	3,219	3,217
02/09/2025	7 367 981	-1,85%	3,257	3,165	3,267	3,187
01/09/2025	3 143 463	0,43%	3,229	3,227	3,2525	3,251
29/08/2025	2 444 765	-0,61%	3,258	3,204	3,265	3,237
28/08/2025	2 310 387	-0,03%	3,27	3,243	3,296	3,265
27/08/2025	3 854 694	-3,66%	3,332	3,257	3,391	3,266
26/08/2025	5 775 697	-0,41%	3,411	3,359	3,426	3,391
25/08/2025	3 158 097	-0,41%	3,428	3,401	3,457	3,405
22/08/2025	3 296 061	0,02%	3,407	3,406	3,44	3,425
21/08/2025	3 086 048	0,37%	3,409	3,385	3,426	3,4205
20/08/2025	3 698 146	-0,99%	3,4225	3,394	3,436	3,408
19/08/2025	2 506 774	0,26%	3,445	3,42	3,4535	3,436
18/08/2025	2 739 179	-0,75%	3,442	3,394	3,451	3,427
15/08/2025	3 545 104	0,02%	3,4785	3,433	3,482	3,451
14/08/2025	5 765 714	0,75%	3,42	3,401	3,451	3,4445
13/08/2025	3 563 894	1,24%	3,391	3,376	3,424	3,4125
12/08/2025	6 942 594	1,22%	3,36	3,3285	3,418	3,376
11/08/2025	3 515 441	0,69%	3,345	3,313	3,369	3,3285
08/08/2025	5 644 010	1,44%	3,2765	3,258	3,316	3,313
07/08/2025	7 007 908	1,21%	3,268	3,226	3,284	3,266
06/08/2025	6 427 214	1,87%	3,20	3,164	3,237	3,23
05/08/2025	7 496 571	-0,50%	3,20	3,126	3,20	3,164
04/08/2025	8 739 176	1,79%	3,15	3,129	3,20	3,18
01/08/2025	8 973 896	-3,64%	3,207	3,0835	3,238	3,129
31/07/2025	10 635 612	3,91%	3,13	3,119	3,284	3,238
30/07/2025	7 321 494	-0,26%	3,107	3,08	3,125	3,119
29/07/2025	8 929 093	2,74%	3,055	3,031	3,134	3,114
28/07/2025	10 559 989	2,53%	3,006	2,96	3,06	3,031
25/07/2025	9 222 565	-0,14%	2,965	2,948	2,981	2,96
24/07/2025	13 416 320	0,66%	2,987	2,9355	3,0045	2,959
23/07/2025	13 424 025	0,89%	2,932	2,9115	2,9595	2,9355
22/07/2025	7 184 005	0,88%	2,891	2,8875	2,925	2,912
21/07/2025	6 942 376	-0,36%	2,902	2,8595	2,9045	2,8875
18/07/2025	8 644 056	-0,14%	2,93	2,885	2,932	2,898
17/07/2025	6 569 330	-0,14%	2,913	2,884	2,937	2,898
16/07/2025	6 653 667	-0,17%	2,915	2,888	2,9385	2,898
15/07/2025	6 508 940	-1,53%	2,963	2,901	2,966	2,903
14/07/2025	7 344 233	0,65%	2,886	2,881	2,956	2,948
11/07/2025	6 599 455	-2,66%	3,00	2,926	3,012	2,929
10/07/2025	7 203 529	-0,99%	3,0575	3,0085	3,064	3,009
09/07/2025	13 736 382	2,19%	2,999	2,974	3,079	3,039
08/07/2025	8 749 565	1,68%	2,95	2,926	2,993	2,974
07/07/2025	6 617 617	2,02%	2,886	2,868	2,928	2,926
04/07/2025	5 324 219	-0,26%	2,903	2,8555	2,921	2,868
03/07/2025	10 061 330	1,36%	2,848	2,837	2,892	2,8755
02/07/2025	17 398 139	4,49%	2,774	2,715	2,849	2,837
01/07/2025	8 425 841	0,41%	2,731	2,704	2,746	2,715
30/06/2025	6 664 051	0,58%	2,71	2,669	2,7105	2,704