Banco de Sabadell SA (SAB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	8.690.960	-0,59%	1,102	1,086	1,1045	1,094
27/12/2023	12.809.709	-2,52%	1,10	1,092	1,122	1,1005
26/12/2023	7.943.132	-0,13%	1,135	1,1263	1,138	1,129
22/12/2023	7.943.132	-0,13%	1,135	1,1263	1,138	1,129
21/12/2023	4.565.169	0,58%	1,1163	1,116	1,131	1,1285
20/12/2023	11.701.705	0,27%	1,126	1,111	1,1265	1,122
19/12/2023	12.245.429	-0,67%	1,123	1,1105	1,1235	1,119
18/12/2023	16.410.846	0,18%	1,1235	1,1135	1,143	1,1265
15/12/2023	26.282.503	-2,26%	1,1575	1,1163	1,1585	1,1245
14/12/2023	33.785.484	-5,10%	1,2235	1,1325	1,2235	1,1535
13/12/2023	10.297.322	-0,65%	1,2245	1,214	1,2355	1,2155
12/12/2023	9.878.296	-1,21%	1,241	1,215	1,249	1,2235
11/12/2023	12.690.379	0,61%	1,241	1,213	1,249	1,2405
08/12/2023	19.689.334	-0,48%	1,2385	1,21	1,242	1,2325
07/12/2023	23.504.187	-5,96%	1,3015	1,2275	1,3045	1,2385
06/12/2023	12.344.530	-1,64%	1,3475	1,3168	1,3485	1,317
05/12/2023	9.594.495	-0,59%	1,349	1,338	1,36	1,339
04/12/2023	7.814.611	0,26%	1,3515	1,3275	1,353	1,348
01/12/2023	5.647.830	0,34%	1,353	1,342	1,3545	1,3445
30/11/2023	8.421.815	-1,00%	1,36	1,3385	1,363	1,34
29/11/2023	6.608.906	0,56%	1,351	1,341	1,36	1,3535
28/11/2023	5.305.804	1,13%	1,333	1,333	1,349	1,346
27/11/2023	7.695.544	0,61%	1,331	1,3265	1,3378	1,331
24/11/2023	4.774.975	0,34%	1,326	1,321	1,3393	1,323
23/11/2023	6.049.281	-0,68%	1,3225	1,3113	1,3245	1,318
22/11/2023	6.660.647	-0,93%	1,34	1,3265	1,35	1,327
21/11/2023	17.877.658	2,06%	1,305	1,3035	1,3395	1,3395
20/11/2023	8.961.205	2,06%	1,293	1,29	1,323	1,3125
17/11/2023	8.095.058	1,32%	1,2745	1,2745	1,2895	1,286
16/11/2023	8.967.688	0,22%	1,2725	1,2645	1,2925	1,2693
15/11/2023	18.356.338	-1,13%	1,275	1,258	1,2845	1,2665
14/11/2023	19.420.802	-0,39%	1,29	1,2655	1,2975	1,281
13/11/2023	11.835.353	4,64%	1,24	1,24	1,289	1,286
10/11/2023	8.664.697	0,04%	1,224	1,22	1,2355	1,23
09/11/2023	11.127.158	2,76%	1,199	1,199	1,23	1,2295
08/11/2023	10.863.742	0,84%	1,1785	1,167	1,199	1,196
07/11/2023	8.469.243	-0,29%	1,1875	1,1805	1,203	1,186
06/11/2023	9.896.363	-0,73%	1,20	1,1855	1,2033	1,1895
03/11/2023	9.375.660	-0,46%	1,207	1,195	1,211	1,196
02/11/2023	11.407.171	2,08%	1,186	1,1755	1,2065	1,2015
01/11/2023	11.821.935	0,60%	1,179	1,167	1,186	1,177
31/10/2023	13.350.046	-1,18%	1,195	1,167	1,2085	1,171
30/10/2023	16.571.399	3,81%	1,1438	1,136	1,1913	1,186
27/10/2023	17.803.533	4,15%	1,113	1,111	1,15	1,1425
26/10/2023	23.427.269	5,23%	1,074	1,0695	1,11	1,097
25/10/2023	15.364.052	0,43%	1,034	1,026	1,05	1,0405
24/10/2023	17.496.241	-5,05%	1,0885	1,0315	1,0885	1,035
23/10/2023	10.413.082	-2,29%	1,1065	1,081	1,1125	1,09
20/10/2023	7.674.869	-1,55%	1,1355	1,1095	1,1375	1,1155
19/10/2023	8.553.871	1,84%	1,113	1,096	1,137	1,134
18/10/2023	4.249.035	-0,98%	1,125	1,112	1,1285	1,1135
17/10/2023	4.211.435	0,18%	1,124	1,116	1,1305	1,1245
16/10/2023	5.396.262	1,17%	1,116	1,106	1,13	1,1225
13/10/2023	9.807.382	-0,89%	1,127	1,106	1,1465	1,1125
12/10/2023	8.262.717	1,17%	1,115	1,111	1,1238	1,1225
11/10/2023	4.255.259	0,14%	1,103	1,1015	1,117	1,1095
10/10/2023	3.782.763	2,07%	1,094	1,094	1,112	1,108
09/10/2023	4.678.067	-2,99%	1,101	1,078	1,11	1,0855
06/10/2023	6.971.590	2,10%	1,105	1,098	1,124	1,119
05/10/2023	5.757.927	0,55%	1,0968	1,0755	1,0995	1,096
04/10/2023	5.495.170	0,14%	1,0795	1,071	1,092	1,09
03/10/2023	4.423.773	-1,32%	1,1035	1,087	1,1185	1,0885
02/10/2023	6.047.918	0,14%	1,1065	1,10	1,1295	1,103
29/09/2023	4.734.178	0,23%	1,1045	1,098	1,1105	1,1015
28/09/2023	5.272.381	0,78%	1,093	1,089	1,104	1,099
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