Banco de Sabadell SA (SAB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
27/09/2023	5.256.673	1,30%	1,077	1,077	1,1065	1,0905
26/09/2023	4.542.651	-0,14%	1,0765	1,0655	1,0835	1,0765
25/09/2023	4.805.510	-1,04%	1,089	1,0735	1,1065	1,078
22/09/2023	6.910.106	0,07%	1,081	1,077	1,103	1,0893
21/09/2023	7.553.047	0,37%	1,0685	1,0685	1,0915	1,0885
20/09/2023	13.082.069	3,70%	1,047	1,0425	1,0885	1,0835
19/09/2023	6.098.714	1,78%	1,0275	1,023	1,046	1,0448
18/09/2023	9.300.533	-1,91%	1,0465	1,022	1,051	1,0265
15/09/2023	11.593.856	-2,29%	1,0715	1,035	1,0755	1,0465
14/09/2023	6.840.347	1,11%	1,0555	1,041	1,084	1,068
13/09/2023	7.988.115	-0,36%	1,0615	1,055	1,0745	1,057
12/09/2023	5.251.606	1,53%	1,0525	1,045	1,0635	1,062
11/09/2023	4.343.866	1,06%	1,0435	1,0355	1,0538	1,0465
08/09/2023	6.844.264	1,77%	1,0215	1,016	1,0375	1,0355
07/09/2023	6.865.474	-0,78%	1,027	1,013	1,034	1,0175
06/09/2023	10.898.298	-3,37%	1,057	1,0215	1,063	1,0265
05/09/2023	5.073.921	0,03%	1,0705	1,0555	1,08	1,0623
04/09/2023	5.918.823	-0,70%	1,071	1,058	1,0825	1,061
01/09/2023	8.321.418	-0,19%	1,075	1,0575	1,0855	1,0685
31/08/2023	12.671.832	-5,06%	1,127	1,068	1,131	1,0705
30/08/2023	3.693.924	0,22%	1,1255	1,1235	1,1395	1,1245
29/08/2023	5.119.907	1,04%	1,1155	1,114	1,1275	1,122
28/08/2023	2.384.066	1,57%	1,099	1,099	1,1135	1,1105
25/08/2023	3.432.907	-0,06%	1,098	1,089	1,1085	1,0933
24/08/2023	3.497.510	0,41%	1,0995	1,084	1,1025	1,094
23/08/2023	6.132.062	-1,80%	1,111	1,084	1,1175	1,0895
22/08/2023	3.516.052	0,18%	1,116	1,1075	1,119	1,1095
21/08/2023	5.417.532	0,70%	1,1005	1,0955	1,1183	1,1075
18/08/2023	5.775.150	0,35%	1,091	1,0865	1,1023	1,0998
17/08/2023	4.360.612	0,74%	1,0925	1,0855	1,108	1,097
16/08/2023	4.837.616	0,00%	1,0855	1,079	1,0985	1,0905
15/08/2023	4.352.846	-0,91%	1,102	1,0843	1,1028	1,09
14/08/2023	4.501.222	1,01%	1,0885	1,088	1,1155	1,10
11/08/2023	5.023.844	-0,23%	1,0925	1,084	1,0975	1,089
10/08/2023	5.459.007	1,16%	1,0855	1,082	1,0988	1,09
09/08/2023	5.641.990	0,98%	1,083	1,0725	1,0885	1,0775
08/08/2023	11.155.146	-2,11%	1,065	1,051	1,083	1,067
07/08/2023	4.513.739	0,83%	1,086	1,0805	1,097	1,09
04/08/2023	11.181.071	-0,37%	1,097	1,0785	1,10	1,0825
03/08/2023	9.978.015	1,54%	1,071	1,0565	1,0905	1,0865
02/08/2023	19.446.600	-2,02%	1,08	1,065	1,0905	1,07
01/08/2023	14.561.924	-2,26%	1,118	1,091	1,1313	1,0955
31/07/2023	8.609.913	-1,60%	1,1375	1,12	1,1425	1,1208
28/07/2023	18.182.006	-2,06%	1,17	1,1325	1,175	1,139
27/07/2023	23.054.812	1,44%	1,1683	1,1225	1,176	1,163
26/07/2023	14.162.329	0,88%	1,148	1,1325	1,161	1,1465
25/07/2023	7.812.838	2,36%	1,118	1,117	1,138	1,1385
24/07/2023	11.635.894	-0,64%	1,084	1,0685	1,1135	1,1123
21/07/2023	9.873.666	-0,62%	1,1295	1,1145	1,138	1,1195
20/07/2023	13.680.733	0,04%	1,126	1,125	1,1375	1,1265
19/07/2023	11.210.828	-0,57%	1,136	1,119	1,1365	1,126
18/07/2023	7.529.602	0,76%	1,128	1,109	1,134	1,1335
17/07/2023	5.784.450	0,18%	1,1165	1,1135	1,133	1,125
14/07/2023	6.305.942	-0,44%	1,128	1,1205	1,1363	1,123
13/07/2023	8.090.468	0,71%	1,119	1,117	1,1345	1,1295
12/07/2023	6.617.822	0,99%	1,115	1,115	1,1295	1,1215
11/07/2023	7.804.976	2,28%	1,0905	1,0905	1,113	1,1105
10/07/2023	4.119.536	-0,43%	1,086	1,0835	1,1088	1,0858
07/07/2023	6.016.404	3,17%	1,06	1,06	1,0945	1,0915
06/07/2023	7.115.820	-1,31%	1,055	1,0535	1,075	1,058
05/07/2023	4.051.830	-0,51%	1,063	1,0585	1,0775	1,072
04/07/2023	5.000.103	-0,69%	1,088	1,076	1,0985	1,0775
03/07/2023	8.453.622	2,81%	1,0765	1,0728	1,088	1,085
30/06/2023	5.757.098	0,91%	1,0485	1,0475	1,073	1,054
29/06/2023	6.175.073	1,36%	1,0335	1,033	1,0485	1,0445
28/06/2023	5.006.940	0,59%	1,027	1,0223	1,037	1,0305
27/06/2023	9.340.366	1,49%	1,01	1,007	1,0265	1,0245
26/06/2023	7.047.722	1,21%	0,992	0,9678	1,0105	1,0095
23/06/2023	11.027.044	-1,78%	1,002	0,9851	1,0125	0,9974
22/06/2023	5.948.860	-1,88%	1,0255	1,008	1,0323	1,0165
21/06/2023	11.114.132	1,62%	1,0225	1,016	1,043	1,036
20/06/2023	5.379.259	-0,37%	1,0245	1,0175	1,0385	1,0195
19/06/2023	3.718.443	0,47%	1,02	1,0175	1,0375	1,0233
16/06/2023	9.564.742	1,41%	1,005	0,9884	1,026	1,0185
15/06/2023	6.510.735	-1,35%	1,0105	1,0015	1,02	1,0043
14/06/2023	7.883.053	1,92%	0,9986	0,9934	1,026	1,018
13/06/2023	6.728.866	0,26%	0,9954	0,9804	0,9998	0,9988
12/06/2023	4.855.307	-0,30%	1,004	0,987	1,018	0,9956
09/06/2023	5.690.761	-0,69%	1,0025	0,9916	1,0155	0,9986
08/06/2023	11.260.477	0,80%	1,001	0,9984	1,025	1,0055
07/06/2023	6.038.989	0,84%	0,9966	0,975	1,0015	0,9975
06/06/2023	6.847.612	1,15%	0,9716	0,9648	0,991	0,9892
05/06/2023	6.907.653	-1,59%	1,00	0,9678	1,009	0,978
02/06/2023	6.823.003	3,26%	0,9702	0,963	0,9986	0,9962
01/06/2023	8.975.832	4,24%	0,9352	0,9352	0,978	0,9648
31/05/2023	2.456.460	0,06%	0,9522	0,9464	0,9684	0,924
30/05/2023	8.551.930	-0,77%	0,9688	0,9572	1,003	0,9596
29/05/2023	4.216.430	-0,09%	0,9808	0,9518	0,984	0,967
26/05/2023	7.300.688	0,03%	0,9644	0,9352	0,9736	0,9679
25/05/2023	10.129.695	1,20%	0,9488	0,9311	0,9716	0,9642
24/05/2023	10.293.795	-2,08%	0,9628	0,9412	0,9681	0,9528
23/05/2023	6.303.594	0,49%	0,9702	0,963	0,9788	0,973
22/05/2023	5.068.846	1,82%	0,9529	0,9492	0,9724	0,9683
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