Banco de Sabadell SA (SAB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	4.538.802	-0,50%	0,9566	0,9466	0,966	0,951
18/05/2023	6.234.093	1,49%	0,9472	0,9424	0,9568	0,9536
17/05/2023	7.264.667	1,84%	0,9158	0,9136	0,9402	0,941
16/05/2023	8.823.604	0,00%	0,912	0,912	0,9355	0,924
15/05/2023	5.939.041	1,25%	0,9258	0,9086	0,9258	0,924
12/05/2023	6.396.215	0,04%	0,9216	0,9094	0,925	0,9126
11/05/2023	11.822.275	-0,60%	0,9228	0,896	0,9264	0,9122
10/05/2023	6.389.614	-1,14%	0,936	0,9102	0,9418	0,9177
09/05/2023	6.499.283	1,53%	0,9144	0,914	0,9332	0,9283
08/05/2023	4.833.790	1,10%	0,9124	0,9104	0,9254	0,9143
05/05/2023	13.086.726	2,56%	0,8887	0,8772	0,9077	0,9044
04/05/2023	13.320.310	-1,94%	0,8942	0,8732	0,8962	0,8818
03/05/2023	20.501.257	-1,68%	0,9212	0,8936	0,9304	0,8992
02/05/2023	10.026.066	-3,30%	0,956	0,9122	0,9607	0,9146
01/05/2023	16.995.480	-6,82%	1,012	0,9376	1,012	0,9458
28/04/2023	16.995.480	-6,82%	1,012	0,9376	1,012	0,9458
27/04/2023	14.620.196	1,40%	0,9994	0,9733	1,0265	1,015
26/04/2023	15.853.893	0,10%	0,9858	0,957	1,0015	1,001
25/04/2023	15.513.891	-4,49%	1,032	0,9984	1,032	1,00
24/04/2023	5.676.755	-0,71%	1,0495	1,0365	1,053	1,047
21/04/2023	10.431.913	-0,57%	1,0635	1,043	1,0755	1,056
20/04/2023	11.006.343	-1,35%	1,10	1,059	1,119	1,062
19/04/2023	9.170.125	1,08%	1,0685	1,0505	1,077	1,0765
18/04/2023	10.085.823	3,45%	1,0413	1,041	1,071	1,065
17/04/2023	11.689.309	0,44%	1,031	1,019	1,042	1,0295
14/04/2023	13.719.965	2,98%	1,00	0,9872	1,0345	1,0265
13/04/2023	7.242.284	0,86%	0,9902	0,9794	1,0035	0,9968
12/04/2023	8.580.066	-1,47%	1,0015	0,9872	1,011	0,9883
11/04/2023	9.551.298	0,65%	1,007	0,987	1,011	1,0045
10/04/2023	7.753.533	3,32%	0,9812	0,9776	1,0015	0,998
06/04/2023	7.753.533	3,32%	0,9812	0,9776	1,0015	0,998
05/04/2023	9.323.605	-2,49%	0,994	0,9624	0,9972	0,9659
04/04/2023	9.838.072	0,94%	0,988	0,9832	1,0025	0,9914
03/04/2023	13.286.565	-0,97%	0,9954	0,981	1,0125	0,9822
31/03/2023	12.021.654	-1,75%	1,013	0,9862	1,016	0,9918
30/03/2023	14.764.167	1,97%	0,997	0,988	1,0145	1,0095
29/03/2023	11.966.670	0,87%	0,9738	0,9678	0,994	0,99
28/03/2023	12.265.144	-0,05%	0,994	0,9696	1,013	0,9815
27/03/2023	14.963.237	1,78%	0,998	0,952	1,006	0,9816
24/03/2023	26.457.532	-4,33%	0,999	0,9286	0,999	0,9644
23/03/2023	14.021.038	-3,53%	1,021	1,0075	1,0475	1,01
22/03/2023	19.121.519	-2,47%	1,072	1,0445	1,101	1,045
21/03/2023	22.526.701	7,77%	1,032	1,0125	1,0765	1,074
20/03/2023	34.844.248	2,04%	0,964	0,9082	1,0105	0,9994
17/03/2023	20.123.913	-3,70%	1,033	0,9676	1,055	0,9794
16/03/2023	30.105.000	-0,49%	1,0515	0,994	1,075	1,0145
15/03/2023	32.279.761	-10,45%	1,1395	1,0015	1,1505	1,0195
14/03/2023	22.393.244	4,02%	1,0795	1,06	1,156	1,1385
13/03/2023	44.553.578	-11,74%	1,218	1,0835	1,222	1,09
10/03/2023	21.627.250	-5,26%	1,24	1,2165	1,2585	1,235
09/03/2023	11.138.357	-0,41%	1,3045	1,291	1,3113	1,3025
08/03/2023	7.684.212	0,63%	1,287	1,286	1,3155	1,306
07/03/2023	10.728.309	-2,24%	1,328	1,286	1,334	1,2978
06/03/2023	17.784.985	3,36%	1,296	1,296	1,328	1,3275
03/03/2023	10.410.780	4,29%	1,2355	1,2335	1,2858	1,2843
02/03/2023	6.967.714	-0,93%	1,239	1,2175	1,2415	1,2315
01/03/2023	9.652.062	0,40%	1,2395	1,2285	1,262	1,243
28/02/2023	13.790.574	2,78%	1,1955	1,1945	1,267	1,238
27/02/2023	8.904.074	1,36%	1,1895	1,181	1,2215	1,2045
24/02/2023	8.929.104	1,26%	1,1735	1,168	1,189	1,1883
23/02/2023	7.768.630	1,16%	1,16	1,1525	1,1765	1,173
22/02/2023	14.265.700	-3,09%	1,187	1,1525	1,188	1,1595
21/02/2023	8.526.865	0,82%	1,1855	1,1695	1,1965	1,1965
20/02/2023	6.272.112	-2,24%	1,2155	1,1825	1,217	1,1868
17/02/2023	6.837.442	0,17%	1,204	1,20	1,218	1,2125
16/02/2023	8.620.935	1,68%	1,1985	1,1955	1,2115	1,2105
15/02/2023	8.224.467	0,72%	1,186	1,173	1,194	1,193
14/02/2023	9.998.219	0,34%	1,1885	1,1665	1,191	1,1845
13/02/2023	5.784.592	1,77%	1,165	1,1635	1,187	1,1805
10/02/2023	6.599.684	-1,49%	1,1785	1,154	1,1785	1,16
09/02/2023	8.282.050	0,17%	1,1795	1,1665	1,191	1,1775
08/02/2023	10.044.305	2,94%	1,1485	1,1425	1,176	1,175
07/02/2023	6.807.295	0,84%	1,135	1,1273	1,15	1,1415
06/02/2023	12.758.401	-0,66%	1,1355	1,1288	1,1535	1,131
03/02/2023	26.504.813	-2,74%	1,165	1,108	1,1655	1,1365
02/02/2023	22.479.512	-3,47%	1,2155	1,1565	1,235	1,1685
01/02/2023	24.883.669	1,64%	1,2045	1,192	1,2278	1,2105
31/01/2023	28.071.415	2,82%	1,175	1,169	1,2105	1,191
30/01/2023	18.246.238	-0,66%	1,1615	1,1505	1,168	1,1583
27/01/2023	32.911.089	5,86%	1,1225	1,108	1,1725	1,166
26/01/2023	40.316.092	10,95%	1,018	1,0165	1,1345	1,1015
25/01/2023	14.238.227	0,85%	0,9872	0,978	0,9964	0,9966
24/01/2023	12.236.066	1,08%	0,9804	0,9704	0,9884	0,9882
23/01/2023	11.844.071	0,91%	0,9808	0,9752	0,9924	0,9776
20/01/2023	16.508.830	0,94%	0,9626	0,9554	0,9728	0,9688
19/01/2023	17.867.354	-0,85%	0,959	0,9408	0,964	0,9598
18/01/2023	12.436.688	0,52%	0,9588	0,9526	0,9826	0,968
17/01/2023	9.040.340	-0,94%	0,968	0,9582	0,9743	0,963
16/01/2023	5.735.063	-1,53%	0,9928	0,971	0,994	0,9721
13/01/2023	8.884.986	0,22%	0,9884	0,9826	0,9978	0,9876
12/01/2023	11.898.475	1,09%	0,9834	0,971	0,989	0,9878
11/01/2023	11.428.930	-1,82%	0,9986	0,9758	1,001	0,9772
10/01/2023	9.617.299	1,42%	0,972	0,9718	0,9958	0,9953
09/01/2023	14.697.632	0,25%	0,9856	0,9812	1,0045	0,9814
06/01/2023	8.209.018	2,82%	0,96	0,96	0,9884	0,979
05/01/2023	11.748.374	1,30%	0,9392	0,9284	0,9594	0,9522
04/01/2023	12.595.265	2,55%	0,926	0,9228	0,948	0,94
03/01/2023	9.531.521	1,46%	0,908	0,9018	0,9362	0,918
02/01/2023	1.831.529	2,94%	0,8888	0,8864	0,9084	0,9048
30/12/2022	3.387.837	-1,10%	0,8888	0,8778	0,8932	0,879