Vocento 15 años 17 de Enero, 23:04 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

B.SABADELL (SAB)B.SABADELL (SAB)

-0,02-1,05 %
1,84

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/01/2018 1,883 1,860 -1,04 1,887 1,856 23.482.113
15/01/2018 1,865 1,880 0,56 1,881 1,854 10.371.481
12/01/2018 1,861 1,869 0,38 1,884 1,851 17.949.553
11/01/2018 1,860 1,862 -0,21 1,887 1,818 27.383.685
10/01/2018 1,800 1,866 4,04 1,866 1,795 33.123.957
09/01/2018 1,759 1,794 2,14 1,794 1,751 16.092.858
08/01/2018 1,764 1,756 -0,51 1,776 1,742 17.955.721
05/01/2018 1,750 1,765 1,26 1,775 1,750 16.743.597
04/01/2018 1,705 1,743 2,44 1,754 1,705 19.735.826
03/01/2018 1,682 1,702 1,28 1,713 1,672 16.042.258
02/01/2018 1,663 1,680 1,45 1,680 1,647 16.140.997
29/12/2017 1,664 1,656 -0,18 1,664 1,642 10.760.985
28/12/2017 1,658 1,659 -0,18 1,667 1,652 7.843.739
27/12/2017 1,670 1,662 -0,42 1,679 1,653 11.387.901
22/12/2017 1,658 1,669 -3,43 1,695 1,658 20.235.171
21/12/2017 1,690 1,728 1,69 1,729 1,684 18.004.898
20/12/2017 1,679 1,700 0,94 1,700 1,653 16.419.678
19/12/2017 1,658 1,684 1,31 1,688 1,656 15.162.606
18/12/2017 1,631 1,662 2,37 1,662 1,629 19.948.964
15/12/2017 1,623 1,624 -0,12 1,635 1,613 25.301.338
14/12/2017 1,640 1,626 -1,26 1,662 1,626 17.466.646
13/12/2017 1,652 1,646 -0,95 1,666 1,641 14.767.169
12/12/2017 1,671 1,662 -0,24 1,675 1,651 14.410.989
11/12/2017 1,687 1,666 -1,00 1,690 1,666 22.651.880
08/12/2017 1,651 1,683 2,71 1,704 1,651 20.378.807
07/12/2017 1,606 1,638 2,16 1,638 1,597 16.025.170
06/12/2017 1,621 1,604 -1,58 1,630 1,604 16.822.097
05/12/2017 1,650 1,629 -1,49 1,664 1,629 14.813.064
04/12/2017 1,666 1,654 0,72 1,679 1,649 13.293.029
01/12/2017 1,673 1,642 -1,66 1,678 1,642 11.921.850
30/11/2017 1,692 1,670 -1,23 1,700 1,670 19.373.736
29/11/2017 1,644 1,691 3,76 1,697 1,638 30.947.902
28/11/2017 1,623 1,629 0,43 1,630 1,619 12.470.036
27/11/2017 1,621 1,623 -0,42 1,653 1,621 12.512.307
24/11/2017 1,621 1,629 0,79 1,640 1,616 13.916.350
23/11/2017 1,599 1,617 1,11 1,629 1,596 22.170.567
22/11/2017 1,599 1,599 0,19 1,615 1,597 15.031.591
21/11/2017 1,614 1,596 -1,46 1,628 1,596 12.785.761
20/11/2017 1,618 1,620 -0,12 1,630 1,605 9.614.657
17/11/2017 1,639 1,622 -0,73 1,647 1,619 18.522.032
16/11/2017 1,657 1,633 -0,42 1,662 1,632 21.934.382
15/11/2017 1,620 1,640 0,61 1,640 1,601 18.958.465
14/11/2017 1,649 1,630 -0,60 1,654 1,622 9.812.455
13/11/2017 1,657 1,640 -0,66 1,659 1,627 15.093.592
10/11/2017 1,642 1,651 0,72 1,663 1,635 17.858.273
09/11/2017 1,641 1,639 -0,30 1,664 1,626 19.689.999
08/11/2017 1,636 1,644 0,30 1,652 1,616 17.761.153
07/11/2017 1,661 1,639 -0,54 1,670 1,635 17.068.672
06/11/2017 1,669 1,648 -1,13 1,669 1,637 13.405.836
03/11/2017 1,708 1,667 -2,71 1,710 1,639 26.896.967
02/11/2017 1,719 1,713 -0,52 1,727 1,698 22.116.158
01/11/2017 1,710 1,722 1,40 1,728 1,706 32.342.248
31/10/2017 1,660 1,699 2,44 1,709 1,649 39.590.901
30/10/2017 1,649 1,658 5,67 1,664 1,602 51.407.557
27/10/2017 1,619 1,569 -4,85 1,625 1,538 63.373.729
26/10/2017 1,581 1,649 3,15 1,695 1,581 45.606.196
25/10/2017 1,634 1,599 -2,47 1,645 1,597 18.997.319
24/10/2017 1,575 1,639 4,21 1,639 1,575 23.500.310
23/10/2017 1,598 1,573 -2,09 1,602 1,573 19.677.913
20/10/2017 1,616 1,607 -0,97 1,616 1,573 38.979.336
19/10/2017 1,639 1,623 -1,68 1,653 1,611 22.661.288
18/10/2017 1,626 1,650 1,27 1,650 1,610 24.885.941
17/10/2017 1,612 1,629 0,92 1,653 1,599 23.891.750
16/10/2017 1,657 1,615 -2,80 1,657 1,611 24.194.975
13/10/2017 1,665 1,661 0,42 1,675 1,650 16.391.116
12/10/2017 1,665 1,654 -0,59 1,681 1,647 14.871.787
11/10/2017 1,700 1,664 1,20 1,708 1,650 34.715.544
10/10/2017 1,640 1,644 -0,48 1,661 1,624 32.371.595
09/10/2017 1,640 1,652 0,91 1,684 1,636 32.859.111
06/10/2017 1,684 1,637 -1,89 1,698 1,601 50.343.239
05/10/2017 1,504 1,669 6,16 1,687 1,504 101.280.067
04/10/2017 1,658 1,572 -5,69 1,658 1,546 67.611.545
03/10/2017 1,645 1,667 0,06 1,675 1,630 35.414.329
02/10/2017 1,705 1,666 -4,53 1,709 1,630 50.337.191
29/09/2017 1,744 1,745 -0,11 1,754 1,713 26.308.593
28/09/2017 1,798 1,747 -3,02 1,826 1,746 26.538.047
27/09/2017 1,698 1,801 6,86 1,809 1,695 39.674.127
26/09/2017 1,679 1,686 0,12 1,695 1,672 12.887.621
25/09/2017 1,697 1,684 -1,16 1,700 1,674 19.490.437
22/09/2017 1,705 1,704 -0,40 1,721 1,697 16.123.937
21/09/2017 1,705 1,711 -0,06 1,746 1,700 25.786.322
20/09/2017 1,775 1,711 -3,78 1,780 1,693 25.341.319
19/09/2017 1,766 1,779 0,50 1,781 1,762 16.870.834
18/09/2017 1,764 1,770 1,02 1,776 1,754 17.432.429
15/09/2017 1,740 1,752 0,23 1,755 1,724 25.413.174
14/09/2017 1,731 1,748 0,51 1,749 1,707 22.708.822
13/09/2017 1,709 1,739 1,44 1,745 1,706 19.794.947
12/09/2017 1,710 1,714 0,52 1,725 1,700 17.054.411
11/09/2017 1,706 1,706 0,94 1,724 1,694 21.443.037
08/09/2017 1,675 1,690 0,59 1,692 1,648 26.062.616
07/09/2017 1,741 1,680 -3,63 1,748 1,679 37.696.234
06/09/2017 1,744 1,743 -0,56 1,756 1,736 13.211.864
05/09/2017 1,794 1,753 -2,31 1,804 1,753 16.778.648
04/09/2017 1,818 1,794 -2,78 1,831 1,790 13.076.139
01/09/2017 1,837 1,846 1,14 1,854 1,826 13.952.839
31/08/2017 1,812 1,825 1,65 1,842 1,809 21.650.297
30/08/2017 1,788 1,795 1,34 1,798 1,783 11.823.357
29/08/2017 1,814 1,772 -2,92 1,820 1,772 17.786.858
28/08/2017 1,829 1,825 -0,22 1,841 1,808 8.047.406
25/08/2017 1,843 1,829 -0,48 1,854 1,829 6.839.236
24/08/2017 1,831 1,838 0,98 1,853 1,825 7.897.281
23/08/2017 1,838 1,820 -0,81 1,855 1,820 9.922.326
22/08/2017 1,851 1,835 -0,11 1,857 1,835 7.837.195
21/08/2017 1,844 1,837 -0,96 1,857 1,836 7.977.445
18/08/2017 1,830 1,855 0,05 1,859 1,818 9.766.470
17/08/2017 1,877 1,854 -1,88 1,888 1,846 13.552.165
16/08/2017 1,887 1,889 0,63 1,890 1,874 9.537.398
15/08/2017 1,878 1,878 0,42 1,886 1,866 8.431.036
14/08/2017 1,814 1,870 3,56 1,872 1,812 15.902.925
11/08/2017 1,828 1,805 -1,72 1,836 1,802 15.605.350
10/08/2017 1,866 1,837 -1,90 1,876 1,833 15.105.978
09/08/2017 1,878 1,873 -0,89 1,886 1,846 15.517.056
08/08/2017 1,887 1,889 0,10 1,893 1,881 11.170.807
07/08/2017 1,885 1,887 0,00 1,892 1,882 9.621.542
04/08/2017 1,873 1,887 0,58 1,889 1,864 16.550.083
03/08/2017 1,856 1,877 1,01 1,877 1,836 17.908.069
02/08/2017 1,869 1,858 -0,69 1,878 1,854 13.367.927
01/08/2017 1,874 1,871 0,00 1,881 1,865 15.287.590
31/07/2017 1,867 1,871 0,42 1,893 1,857 14.220.192
28/07/2017 1,917 1,863 -2,99 1,937 1,851 28.403.871
27/07/2017 1,878 1,920 1,83 1,920 1,878 19.698.480
26/07/2017 1,878 1,885 -0,21 1,885 1,864 16.026.128
25/07/2017 1,828 1,889 3,69 1,894 1,828 42.780.057
24/07/2017 1,781 1,822 2,05 1,823 1,774 13.844.142
21/07/2017 1,791 1,786 -0,28 1,794 1,761 24.892.666
20/07/2017 1,803 1,791 -1,04 1,820 1,789 17.331.815
19/07/2017 1,807 1,809 0,11 1,809 1,779 14.300.189
18/07/2017 1,833 1,807 -1,67 1,854 1,796 14.700.343
17/07/2017 1,838 1,838 -0,05 1,844 1,824 10.847.964
14/07/2017 1,866 1,839 -1,95 1,877 1,834 14.207.611
13/07/2017 1,837 1,876 1,88 1,876 1,835 17.986.445
12/07/2017 1,824 1,841 1,03 1,847 1,821 18.424.531
11/07/2017 1,822 1,822 0,11 1,845 1,822 15.527.102
10/07/2017 1,821 1,820 -0,11 1,832 1,799 13.342.922
07/07/2017 1,815 1,822 0,49 1,826 1,805 17.938.366
06/07/2017 1,794 1,813 0,55 1,815 1,789 18.273.406
05/07/2017 1,808 1,803 -0,60 1,827 1,793 18.301.910
04/07/2017 1,814 1,814 -0,11 1,835 1,807 19.100.789
03/07/2017 1,769 1,816 3,32 1,816 1,769 23.211.841
30/06/2017 1,777 1,758 -1,00 1,786 1,754 16.963.456
29/06/2017 1,779 1,776 -0,17 1,805 1,765 26.402.897
28/06/2017 1,749 1,779 1,47 1,779 1,734 25.824.778
27/06/2017 1,702 1,753 2,37 1,754 1,700 23.347.922
26/06/2017 1,696 1,712 1,46 1,725 1,689 18.482.038
23/06/2017 1,718 1,688 -2,18 1,729 1,688 15.202.778
22/06/2017 1,732 1,725 -0,68 1,733 1,705 14.598.046
21/06/2017 1,715 1,737 0,80 1,737 1,691 16.299.586
20/06/2017 1,766 1,723 -2,08 1,774 1,723 20.351.897
19/06/2017 1,734 1,760 2,06 1,763 1,726 25.951.043
16/06/2017 1,710 1,724 1,10 1,732 1,704 48.237.159
15/06/2017 1,711 1,706 -0,29 1,718 1,676 27.415.483
14/06/2017 1,723 1,711 -0,63 1,741 1,706 22.434.365
13/06/2017 1,707 1,721 0,87 1,748 1,706 23.827.637
12/06/2017 1,703 1,707 -1,65 1,727 1,696 30.984.710
09/06/2017 1,728 1,735 -0,17 1,759 1,718 33.954.933
08/06/2017 1,714 1,738 -0,51 1,755 1,698 36.252.919
07/06/2017 1,777 1,747 -2,16 1,796 1,725 46.242.240
06/06/2017 1,779 1,786 -0,44 1,797 1,774 18.596.863
05/06/2017 1,793 1,794 -0,22 1,803 1,781 9.082.453
02/06/2017 1,820 1,797 -0,55 1,835 1,794 25.298.355
01/06/2017 1,813 1,807 -0,27 1,817 1,786 17.437.849
31/05/2017 1,800 1,812 0,94 1,827 1,794 25.583.358
30/05/2017 1,791 1,795 -0,76 1,821 1,784 17.976.806
29/05/2017 1,797 1,809 0,00 1,820 1,794 11.350.743
26/05/2017 1,813 1,809 -0,87 1,814 1,780 15.865.497
25/05/2017 1,842 1,825 -0,32 1,847 1,813 11.995.315
24/05/2017 1,833 1,831 0,27 1,834 1,813 11.367.355
23/05/2017 1,787 1,826 2,16 1,840 1,782 23.920.863
22/05/2017 1,794 1,788 -0,33 1,799 1,773 17.369.492
19/05/2017 1,784 1,794 1,17 1,795 1,770 14.550.273
18/05/2017 1,750 1,773 0,28 1,778 1,704 33.994.155
17/05/2017 1,818 1,768 -3,45 1,828 1,762 22.598.163
16/05/2017 1,834 1,831 -0,32 1,843 1,819 14.173.037
15/05/2017 1,826 1,837 1,31 1,837 1,810 12.621.713
12/05/2017 1,808 1,813 0,05 1,833 1,805 16.354.854
11/05/2017 1,838 1,812 -1,29 1,846 1,803 23.662.403
10/05/2017 1,827 1,836 0,11 1,851 1,808 23.155.094
09/05/2017 1,858 1,834 -1,22 1,870 1,830 20.322.557
08/05/2017 1,876 1,857 -0,37 1,877 1,815 30.321.767
05/05/2017 1,823 1,864 1,95 1,864 1,809 30.832.349
04/05/2017 1,782 1,828 2,78 1,828 1,777 28.434.804
03/05/2017 1,773 1,779 0,39 1,785 1,762 21.096.211
02/05/2017 1,758 1,772 1,53 1,772 1,745 20.238.593
28/04/2017 1,729 1,745 -0,17 1,754 1,688 33.753.291
27/04/2017 1,764 1,748 -1,23 1,767 1,740 18.479.918
26/04/2017 1,769 1,770 0,96 1,775 1,736 32.941.082
25/04/2017 1,740 1,753 0,57 1,767 1,715 27.582.497
24/04/2017 1,739 1,743 5,13 1,776 1,721 52.217.581
21/04/2017 1,651 1,658 1,88 1,669 1,625 33.505.546
20/04/2017 1,625 1,627 0,06 1,656 1,618 25.395.353
19/04/2017 1,582 1,627 3,13 1,627 1,579 18.482.972
18/04/2017 1,578 1,577 0,63 1,583 1,558 19.695.971
13/04/2017 1,581 1,567 -1,37 1,586 1,546 18.469.612
12/04/2017 1,625 1,589 -1,65 1,635 1,588 27.500.411
11/04/2017 1,620 1,616 -0,97 1,628 1,609 21.728.316
10/04/2017 1,654 1,631 -1,61 1,656 1,631 16.225.037
07/04/2017 1,640 1,658 0,48 1,658 1,630 20.653.128
06/04/2017 1,620 1,650 1,40 1,650 1,616 26.642.081
05/04/2017 1,608 1,627 2,04 1,658 1,608 28.196.795
04/04/2017 1,604 1,595 -1,62 1,629 1,569 39.940.758
03/04/2017 1,666 1,621 -2,74 1,666 1,618 26.581.378
31/03/2017 1,651 1,667 0,47 1,668 1,642 18.986.445
30/03/2017 1,664 1,659 -0,47 1,669 1,640 22.877.580
29/03/2017 1,678 1,667 -0,35 1,690 1,657 24.488.787
28/03/2017 1,655 1,672 1,35 1,675 1,650 21.896.581
27/03/2017 1,633 1,650 0,18 1,652 1,622 22.426.115
24/03/2017 1,642 1,647 0,30 1,656 1,634 17.528.005
23/03/2017 1,616 1,642 1,80 1,648 1,607 24.961.645
22/03/2017 1,601 1,613 -0,36 1,634 1,570 33.188.526
21/03/2017 1,639 1,619 -0,12 1,656 1,613 37.424.025
20/03/2017 1,630 1,621 -0,95 1,643 1,618 18.323.789
17/03/2017 1,609 1,637 2,00 1,648 1,609 40.290.790
16/03/2017 1,580 1,605 2,99 1,613 1,571 37.142.961
15/03/2017 1,542 1,558 1,07 1,576 1,538 20.404.326
14/03/2017 1,562 1,542 -1,30 1,562 1,541 24.849.009
13/03/2017 1,579 1,562 -0,68 1,579 1,548 15.370.778
10/03/2017 1,546 1,573 2,40 1,581 1,541 34.422.303
09/03/2017 1,506 1,536 2,00 1,558 1,504 41.999.170
08/03/2017 1,474 1,506 2,17 1,510 1,471 33.961.015
07/03/2017 1,474 1,474 0,33 1,474 1,456 15.860.639
06/03/2017 1,455 1,469 0,33 1,474 1,442 26.909.400
03/03/2017 1,434 1,464 2,44 1,470 1,421 42.157.360
02/03/2017 1,442 1,429 -0,61 1,452 1,429 35.286.043
01/03/2017 1,394 1,438 6,77 1,445 1,387 53.653.930
28/02/2017 1,344 1,347 0,87 1,350 1,333 26.571.065
27/02/2017 1,349 1,335 -0,65 1,352 1,331 23.184.686
24/02/2017 1,371 1,344 -1,56 1,378 1,331 26.106.016
23/02/2017 1,394 1,365 -2,56 1,404 1,365 26.867.788
22/02/2017 1,412 1,401 -1,10 1,427 1,388 19.057.452
21/02/2017 1,413 1,416 -0,68 1,434 1,393 27.212.534
20/02/2017 1,429 1,426 0,27 1,436 1,418 13.209.459
17/02/2017 1,446 1,422 -1,01 1,446 1,397 22.790.496
16/02/2017 1,448 1,437 -0,60 1,455 1,432 18.427.456
15/02/2017 1,441 1,445 0,54 1,463 1,438 22.780.251
14/02/2017 1,449 1,438 -0,40 1,450 1,427 20.032.323
13/02/2017 1,443 1,444 0,54 1,451 1,429 19.305.668
10/02/2017 1,457 1,436 -0,74 1,475 1,418 33.231.210
09/02/2017 1,426 1,446 2,54 1,451 1,413 40.164.328
08/02/2017 1,418 1,411 0,48 1,436 1,378 37.398.651
07/02/2017 1,377 1,404 1,76 1,414 1,361 37.712.188
06/02/2017 1,408 1,380 -2,34 1,420 1,376 30.939.336
03/02/2017 1,397 1,413 1,39 1,418 1,385 30.659.861
02/02/2017 1,364 1,393 1,70 1,397 1,356 38.486.663
01/02/2017 1,368 1,370 1,29 1,377 1,352 26.586.091
31/01/2017 1,360 1,352 -0,43 1,385 1,348 47.919.249
30/01/2017 1,351 1,358 0,29 1,366 1,343 33.517.303
27/01/2017 1,327 1,354 2,05 1,368 1,277 45.218.027
26/01/2017 1,356 1,327 -1,01 1,378 1,322 34.858.906
25/01/2017 1,315 1,341 3,99 1,352 1,309 46.964.754
24/01/2017 1,265 1,289 2,39 1,289 1,260 13.740.907
23/01/2017 1,278 1,259 -2,63 1,285 1,256 17.724.170
20/01/2017 1,310 1,293 -1,11 1,316 1,289 16.778.592
19/01/2017 1,281 1,308 2,43 1,309 1,262 21.943.105
18/01/2017 1,283 1,277 -0,30 1,285 1,263 22.860.273

Mas noticias

publicidad
publicidad