Banco de Sabadell SA (SAB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,64%	1,865	1,8645	1,9125	1,8855
17/05/2024	12.762.983	1,64%	1,865	1,8645	1,9125	1,8855
16/05/2024	11.546.107	-2,47%	1,8945	1,855	1,8995	1,8575
15/05/2024	10.674.461	1,85%	1,88	1,879	1,914	1,904
14/05/2024	11.943.616	0,73%	1,8605	1,847	1,877	1,8735
13/05/2024	12.326.836	-0,03%	1,865	1,8443	1,865	1,8665
10/05/2024	11.066.884	1,23%	1,863	1,841	1,8815	1,87
09/05/2024	32.118.368	2,51%	1,90	1,8425	1,9265	1,8473
08/05/2024	28.734.675	-4,49%	1,819	1,788	1,8335	1,7995
07/05/2024	29.562.290	-0,27%	1,822	1,8103	1,8975	1,881
06/05/2024	23.491.331	0,13%	1,904	1,8795	1,931	1,886
03/05/2024	22.024.031	0,61%	1,8725	1,8275	1,897	1,8835
02/05/2024	38.577.678	4,17%	1,893	1,8525	1,9593	1,872
01/05/2024	0	3,37%	1,7385	1,707	1,874	1,797
30/04/2024	53.921.621	3,37%	1,7385	1,707	1,874	1,797
29/04/2024	21.657.285	2,66%	1,71	1,689	1,74	1,7385
26/04/2024	20.743.041	4,54%	1,637	1,637	1,727	1,6935
25/04/2024	46.551.116	7,78%	1,5825	1,5825	1,7375	1,62
24/04/2024	17.066.761	-0,91%	1,529	1,4925	1,5345	1,506
23/04/2024	16.463.091	2,12%	1,4995	1,4995	1,5355	1,5195
22/04/2024	7.962.292	0,03%	1,4985	1,481	1,5065	1,488
19/04/2024	9.718.252	-0,97%	1,4785	1,457	1,488	1,4875
18/04/2024	13.161.492	3,77%	1,4575	1,4575	1,5075	1,502
17/04/2024	12.141.573	3,10%	1,4095	1,4095	1,451	1,4475
16/04/2024	14.774.904	-3,31%	1,4125	1,3985	1,425	1,404
15/04/2024	8.294.940	0,94%	1,4305	1,4195	1,4805	1,4525
12/04/2024	11.899.337	-2,08%	1,4525	1,4325	1,465	1,439
11/04/2024	14.273.623	-3,42%	1,5228	1,448	1,528	1,4695
10/04/2024	11.280.053	1,43%	1,5035	1,479	1,524	1,5215
09/04/2024	11.042.163	-3,16%	1,555	1,498	1,5605	1,50
08/04/2024	7.229.548	1,34%	1,5355	1,521	1,552	1,549
05/04/2024	13.307.629	-0,81%	1,5305	1,493	1,5435	1,5285
04/04/2024	9.314.777	1,72%	1,5125	1,5125	1,5445	1,541
03/04/2024	14.547.680	3,98%	1,4605	1,4605	1,5185	1,515
02/04/2024	8.826.011	0,34%	1,459	1,4475	1,476	1,457
01/04/2024	0	0,83%	1,4455	1,445	1,461	1,452
28/03/2024	6.707.998	0,83%	1,4455	1,445	1,461	1,452
27/03/2024	6.627.462	-0,79%	1,4535	1,439	1,468	1,44
26/03/2024	6.980.249	1,29%	1,437	1,437	1,4575	1,4515
25/03/2024	7.148.349	-0,42%	1,44	1,4235	1,44	1,433
22/03/2024	9.150.320	0,56%	1,429	1,42	1,449	1,439
21/03/2024	11.629.239	0,18%	1,4475	1,415	1,4515	1,431
20/03/2024	12.870.245	-0,04%	1,429	1,3905	1,4435	1,4285
19/03/2024	10.567.679	2,47%	1,399	1,3988	1,4355	1,429
18/03/2024	8.628.932	1,23%	1,373	1,3693	1,402	1,3945
15/03/2024	8.863.315	2,38%	1,3423	1,3358	1,382	1,3775
14/03/2024	13.356.280	-0,32%	1,345	1,3363	1,36	1,3455
13/03/2024	9.564.646	0,33%	1,341	1,3375	1,368	1,3498
12/03/2024	10.168.258	1,96%	1,32	1,3195	1,3505	1,3453
11/03/2024	9.332.432	1,44%	1,296	1,276	1,325	1,3195
08/03/2024	9.801.267	-0,19%	1,3055	1,294	1,3265	1,3008
07/03/2024	21.839.759	1,27%	1,2925	1,266	1,323	1,3033
06/03/2024	6.936.682	1,46%	1,277	1,2735	1,295	1,287
05/03/2024	7.158.778	1,00%	1,251	1,2465	1,269	1,2685
04/03/2024	11.242.067	1,55%	1,2425	1,2415	1,259	1,256
01/03/2024	10.437.148	3,28%	1,1935	1,192	1,245	1,2368
29/02/2024	7.327.702	-1,88%	1,219	1,193	1,2345	1,1975
28/02/2024	4.378.547	-0,19%	1,2263	1,214	1,2343	1,2205
27/02/2024	6.963.545	1,02%	1,21	1,208	1,2295	1,2228
26/02/2024	7.058.090	1,51%	1,2003	1,1933	1,2175	1,2105
23/02/2024	5.339.394	0,04%	1,198	1,179	1,2005	1,1925
22/02/2024	9.439.208	2,58%	1,1715	1,1685	1,1988	1,192
21/02/2024	7.567.145	-0,90%	1,176	1,1615	1,185	1,162
20/02/2024	3.609.005	-0,64%	1,178	1,172	1,184	1,1725
19/02/2024	5.302.693	0,90%	1,1703	1,1695	1,1935	1,18
16/02/2024	7.522.315	1,56%	1,1645	1,1535	1,175	1,1695
15/02/2024	10.684.900	-1,92%	1,181	1,143	1,185	1,1525
14/02/2024	10.424.352	0,00%	1,16	1,16	1,196	1,175
13/02/2024	11.899.551	2,89%	1,146	1,14	1,1805	1,175
12/02/2024	7.286.281	2,42%	1,1155	1,1135	1,144	1,142
09/02/2024	7.902.757	0,00%	1,1185	1,1045	1,122	1,115
08/02/2024	7.225.679	-1,02%	1,1305	1,114	1,1365	1,115
07/02/2024	14.005.587	-2,00%	1,143	1,1085	1,143	1,1265
06/02/2024	9.063.565	-0,56%	1,1625	1,1453	1,1815	1,1495
05/02/2024	11.780.379	-1,62%	1,1845	1,1545	1,20	1,1555
02/02/2024	17.459.158	0,21%	1,1805	1,149	1,1845	1,1745
01/02/2024	29.057.999	-3,06%	1,128	1,1215	1,1885	1,1715
31/01/2024	12.595.650	0,46%	1,2088	1,2005	1,2263	1,2085
30/01/2024	10.212.271	3,22%	1,1675	1,1625	1,2045	1,203
29/01/2024	8.365.512	0,04%	1,1635	1,16	1,177	1,1655
26/01/2024	10.077.750	1,30%	1,1515	1,145	1,167	1,165
25/01/2024	12.204.659	-3,28%	1,1645	1,1375	1,174	1,15
24/01/2024	5.738.214	1,75%	1,176	1,1705	1,19	1,189
23/01/2024	13.007.238	0,34%	1,1745	1,1515	1,1755	1,17
22/01/2024	5.548.898	1,17%	1,1625	1,159	1,176	1,166
19/01/2024	11.652.793	0,41%	1,155	1,1393	1,1613	1,1525
18/01/2024	8.899.670	2,53%	1,1225	1,115	1,158	1,1478
17/01/2024	7.426.306	-0,82%	1,117	1,112	1,133	1,1195
16/01/2024	11.862.747	-2,01%	1,139	1,112	1,139	1,1288
15/01/2024	3.298.011	0,35%	1,1645	1,148	1,1665	1,152
12/01/2024	7.531.038	-0,78%	1,157	1,1475	1,1675	1,1505
11/01/2024	11.013.623	-0,64%	1,1745	1,158	1,1815	1,1595
10/01/2024	13.628.858	-3,91%	1,2075	1,167	1,208	1,167
09/01/2024	17.228.519	-1,34%	1,2325	1,1975	1,233	1,2145
08/01/2024	11.785.210	0,78%	1,2253	1,2168	1,2455	1,231
05/01/2024	18.035.904	2,43%	1,194	1,1875	1,2335	1,2215
04/01/2024	8.279.134	2,80%	1,165	1,1565	1,1935	1,195
03/01/2024	14.327.749	1,31%	1,15	1,15	1,181	1,1625
02/01/2024	10.894.720	3,29%	1,126	1,1235	1,149	1,147
29/12/2023	10.178.792	1,74%	1,0955	1,0935	1,121	1,113