22 de Julio, 22:11 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

-0,02-1,19 %
1,37

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/07/2018 1,384 1,374 -1,19 1,384 1,360 21.532.097
19/07/2018 1,415 1,390 0,54 1,440 1,390 37.084.525
18/07/2018 1,392 1,383 -0,61 1,397 1,365 16.432.057
17/07/2018 1,400 1,391 -0,36 1,402 1,367 22.220.017
16/07/2018 1,414 1,396 -1,20 1,426 1,396 15.893.317
13/07/2018 1,424 1,413 -0,39 1,425 1,401 12.152.596
12/07/2018 1,428 1,419 -0,11 1,429 1,403 13.573.038
11/07/2018 1,455 1,420 -3,60 1,458 1,392 35.814.567
10/07/2018 1,497 1,473 -1,54 1,500 1,467 15.547.342
09/07/2018 1,480 1,496 1,84 1,497 1,480 15.611.773
06/07/2018 1,485 1,469 -0,37 1,485 1,458 16.631.824
05/07/2018 1,449 1,475 2,04 1,488 1,444 20.580.651
04/07/2018 1,417 1,445 1,44 1,447 1,415 13.064.122
03/07/2018 1,422 1,425 0,74 1,445 1,403 15.087.297
02/07/2018 1,420 1,414 -1,50 1,422 1,386 18.381.148
29/06/2018 1,440 1,436 1,74 1,494 1,432 31.515.476
28/06/2018 1,398 1,411 0,43 1,423 1,395 15.727.895
27/06/2018 1,400 1,405 0,46 1,413 1,366 19.129.647
26/06/2018 1,415 1,399 -0,21 1,418 1,394 14.715.289
25/06/2018 1,403 1,402 -1,13 1,420 1,389 19.860.536
22/06/2018 1,422 1,418 0,14 1,439 1,407 15.634.879
21/06/2018 1,448 1,416 -1,94 1,455 1,403 26.002.432
20/06/2018 1,463 1,444 -0,38 1,467 1,443 17.241.550
19/06/2018 1,408 1,449 1,61 1,451 1,388 25.287.680
18/06/2018 1,430 1,426 -0,56 1,447 1,416 17.381.218
15/06/2018 1,470 1,434 -2,38 1,470 1,420 39.420.641
14/06/2018 1,491 1,469 -1,71 1,494 1,463 19.515.182
13/06/2018 1,509 1,495 -0,99 1,511 1,486 18.016.921
12/06/2018 1,515 1,510 0,13 1,529 1,499 19.585.070
11/06/2018 1,489 1,508 3,25 1,510 1,475 25.621.055
08/06/2018 1,464 1,460 -1,35 1,473 1,450 24.758.882
07/06/2018 1,470 1,480 1,68 1,499 1,467 25.116.907
06/06/2018 1,441 1,456 1,53 1,462 1,411 28.260.036
05/06/2018 1,479 1,434 -3,08 1,481 1,434 28.164.570
04/06/2018 1,505 1,479 -0,34 1,516 1,460 32.700.436
01/06/2018 1,468 1,484 3,20 1,492 1,461 39.562.504
31/05/2018 1,495 1,438 -3,49 1,520 1,422 65.452.693
30/05/2018 1,504 1,490 0,03 1,519 1,469 38.279.714
29/05/2018 1,582 1,490 -6,82 1,584 1,484 53.743.385
28/05/2018 1,612 1,599 0,50 1,618 1,577 18.221.591
25/05/2018 1,625 1,591 -1,82 1,647 1,560 40.174.415
24/05/2018 1,639 1,620 -0,89 1,647 1,609 16.749.420
23/05/2018 1,649 1,635 -1,24 1,650 1,614 14.517.978
22/05/2018 1,611 1,655 3,02 1,657 1,611 20.864.494
21/05/2018 1,633 1,607 -1,02 1,642 1,607 15.555.807
18/05/2018 1,679 1,623 -3,39 1,683 1,618 26.873.635
17/05/2018 1,680 1,680 0,54 1,689 1,660 18.740.946
16/05/2018 1,726 1,671 -4,19 1,727 1,667 37.124.725
15/05/2018 1,733 1,744 0,66 1,750 1,727 17.726.540
14/05/2018 1,730 1,733 0,00 1,743 1,718 13.168.865
11/05/2018 1,721 1,733 0,64 1,736 1,720 13.015.105
10/05/2018 1,715 1,722 0,64 1,724 1,710 9.511.749
09/05/2018 1,702 1,711 0,44 1,715 1,697 14.498.171
08/05/2018 1,676 1,703 1,61 1,703 1,666 24.574.150
07/05/2018 1,675 1,676 0,06 1,679 1,659 10.701.985
04/05/2018 1,631 1,675 2,45 1,675 1,629 24.026.881
03/05/2018 1,620 1,635 0,74 1,653 1,619 19.096.150
02/05/2018 1,625 1,623 -0,22 1,656 1,622 21.401.811
30/04/2018 1,626 1,627 -0,06 1,634 1,620 16.131.233
27/04/2018 1,630 1,628 -0,12 1,638 1,615 14.721.293
26/04/2018 1,640 1,630 -0,18 1,650 1,598 24.575.816
25/04/2018 1,673 1,633 -2,33 1,686 1,631 24.900.828
24/04/2018 1,714 1,671 -2,52 1,716 1,671 19.568.028
23/04/2018 1,694 1,715 1,41 1,715 1,691 10.881.113
20/04/2018 1,679 1,691 0,72 1,692 1,665 14.156.190
19/04/2018 1,660 1,679 1,17 1,679 1,655 12.409.635
18/04/2018 1,665 1,659 -0,18 1,669 1,641 19.838.374
17/04/2018 1,689 1,662 -1,41 1,698 1,662 12.963.428
16/04/2018 1,691 1,686 -0,32 1,697 1,665 11.328.336
13/04/2018 1,726 1,691 -2,13 1,728 1,686 14.611.425
12/04/2018 1,660 1,728 4,12 1,728 1,660 22.666.726
11/04/2018 1,639 1,660 0,97 1,669 1,631 11.557.104
10/04/2018 1,633 1,644 0,92 1,654 1,625 14.675.428
09/04/2018 1,620 1,629 0,93 1,633 1,619 8.054.392
06/04/2018 1,624 1,614 -1,13 1,632 1,610 9.649.780
05/04/2018 1,611 1,632 2,59 1,633 1,609 13.945.789
04/04/2018 1,604 1,591 -0,64 1,608 1,566 13.457.430
03/04/2018 1,602 1,601 -0,72 1,614 1,593 12.435.525
29/03/2018 1,621 1,613 -0,18 1,645 1,613 15.363.144
28/03/2018 1,597 1,616 0,24 1,616 1,581 14.751.915
27/03/2018 1,637 1,612 -0,30 1,640 1,599 13.185.108
26/03/2018 1,622 1,617 0,00 1,625 1,582 17.355.902
23/03/2018 1,597 1,617 1,49 1,628 1,583 31.417.944
22/03/2018 1,623 1,593 -2,23 1,631 1,578 20.683.639
21/03/2018 1,645 1,629 -0,80 1,651 1,611 16.289.997
20/03/2018 1,625 1,642 1,50 1,647 1,613 11.117.525
19/03/2018 1,631 1,618 -0,83 1,647 1,615 9.279.927
16/03/2018 1,612 1,632 1,33 1,638 1,611 18.297.513
15/03/2018 1,612 1,610 -0,06 1,619 1,593 10.509.819
14/03/2018 1,624 1,611 -0,72 1,628 1,604 12.117.664
13/03/2018 1,628 1,623 -0,21 1,645 1,617 10.740.069
12/03/2018 1,631 1,626 0,36 1,631 1,617 17.607.550
09/03/2018 1,625 1,621 -0,06 1,626 1,609 8.670.305
08/03/2018 1,626 1,621 0,06 1,634 1,606 12.208.137
07/03/2018 1,612 1,621 0,30 1,621 1,604 10.494.314
06/03/2018 1,632 1,616 0,12 1,639 1,615 12.035.793
05/03/2018 1,607 1,614 0,15 1,628 1,603 15.090.437
02/03/2018 1,643 1,611 -2,70 1,648 1,610 21.948.886
01/03/2018 1,667 1,656 -1,16 1,667 1,638 17.583.973
28/02/2018 1,677 1,675 -0,95 1,683 1,661 16.719.304
27/02/2018 1,697 1,691 0,23 1,708 1,685 20.025.094
26/02/2018 1,706 1,688 -0,40 1,717 1,663 31.852.610
23/02/2018 1,759 1,694 -3,64 1,778 1,689 30.188.123
22/02/2018 1,750 1,758 -0,17 1,766 1,740 15.856.673
21/02/2018 1,769 1,761 -0,68 1,769 1,740 12.373.566
20/02/2018 1,770 1,773 0,14 1,780 1,760 10.110.077
19/02/2018 1,777 1,771 0,00 1,792 1,765 10.722.186
16/02/2018 1,768 1,771 1,08 1,774 1,749 16.013.738
15/02/2018 1,767 1,752 0,11 1,794 1,738 17.474.585
14/02/2018 1,762 1,750 0,14 1,765 1,733 16.273.109
13/02/2018 1,759 1,748 -0,61 1,761 1,738 15.746.723
12/02/2018 1,751 1,758 1,60 1,770 1,736 16.542.359
09/02/2018 1,748 1,731 -1,68 1,754 1,704 23.876.386
08/02/2018 1,788 1,760 -1,65 1,806 1,753 20.205.508
07/02/2018 1,798 1,790 0,96 1,801 1,759 25.326.957
06/02/2018 1,744 1,773 -1,62 1,809 1,728 36.573.716
05/02/2018 1,781 1,802 0,98 1,803 1,769 27.689.320
02/02/2018 1,789 1,785 -3,24 1,820 1,761 36.117.863
01/02/2018 1,864 1,844 -0,76 1,876 1,823 24.313.876
31/01/2018 1,856 1,858 -0,18 1,880 1,848 16.028.117
30/01/2018 1,857 1,862 -0,85 1,888 1,855 18.917.173
29/01/2018 1,880 1,878 0,34 1,888 1,862 18.538.004
26/01/2018 1,860 1,872 0,16 1,880 1,850 15.282.108
25/01/2018 1,839 1,869 1,64 1,869 1,822 21.675.181
24/01/2018 1,842 1,839 -0,47 1,864 1,838 12.578.569
23/01/2018 1,859 1,847 -0,42 1,864 1,832 17.483.081
22/01/2018 1,808 1,855 2,69 1,855 1,794 26.621.240
19/01/2018 1,785 1,806 0,98 1,814 1,780 13.993.750
18/01/2018 1,794 1,789 0,11 1,808 1,779 14.162.779
17/01/2018 1,792 1,787 -1,05 1,809 1,774 19.044.127
16/01/2018 1,828 1,806 -1,04 1,832 1,802 23.482.113
15/01/2018 1,811 1,825 0,56 1,826 1,800 10.371.481
12/01/2018 1,807 1,815 0,38 1,829 1,797 17.949.553
11/01/2018 1,806 1,808 -0,21 1,832 1,765 27.383.685
10/01/2018 1,747 1,812 4,04 1,812 1,743 33.123.957
09/01/2018 1,707 1,741 2,14 1,741 1,700 16.092.858
08/01/2018 1,713 1,705 -0,51 1,724 1,691 17.955.721
05/01/2018 1,699 1,714 1,26 1,723 1,699 16.743.597
04/01/2018 1,655 1,692 2,44 1,703 1,655 19.735.826
03/01/2018 1,633 1,652 1,28 1,663 1,623 16.042.258
02/01/2018 1,615 1,631 1,45 1,631 1,599 16.140.997
29/12/2017 1,616 1,608 -0,18 1,616 1,594 10.760.985
28/12/2017 1,610 1,611 -0,18 1,619 1,604 7.843.739
27/12/2017 1,621 1,614 -0,42 1,630 1,605 11.387.901
22/12/2017 1,610 1,621 -3,43 1,645 1,610 20.235.171
21/12/2017 1,641 1,678 1,69 1,679 1,635 18.004.898
20/12/2017 1,630 1,650 0,94 1,650 1,605 16.419.678
19/12/2017 1,610 1,635 1,31 1,639 1,608 15.162.606
18/12/2017 1,584 1,614 2,37 1,614 1,582 19.948.964
15/12/2017 1,575 1,576 -0,12 1,588 1,566 25.301.338
14/12/2017 1,593 1,578 -1,26 1,614 1,578 17.466.646
13/12/2017 1,604 1,598 -0,95 1,618 1,594 14.767.169
12/12/2017 1,622 1,614 -0,24 1,626 1,603 14.410.989
11/12/2017 1,638 1,618 -1,00 1,641 1,618 22.651.880
08/12/2017 1,603 1,634 2,71 1,654 1,603 20.378.807
07/12/2017 1,559 1,591 2,16 1,591 1,550 16.025.170
06/12/2017 1,574 1,557 -1,58 1,583 1,557 16.822.097
05/12/2017 1,602 1,582 -1,49 1,616 1,582 14.813.064
04/12/2017 1,618 1,606 0,72 1,630 1,601 13.293.029
01/12/2017 1,624 1,595 -1,66 1,629 1,595 11.921.850
30/11/2017 1,643 1,621 -1,23 1,650 1,621 19.373.736
29/11/2017 1,597 1,642 3,76 1,647 1,591 30.947.902
28/11/2017 1,575 1,582 0,43 1,583 1,572 12.470.036
27/11/2017 1,574 1,575 -0,42 1,605 1,574 12.512.307
24/11/2017 1,574 1,582 0,79 1,593 1,569 13.916.350
23/11/2017 1,552 1,570 1,11 1,582 1,550 22.170.567
22/11/2017 1,552 1,552 0,19 1,568 1,550 15.031.591
21/11/2017 1,567 1,550 -1,46 1,581 1,550 12.785.761
20/11/2017 1,571 1,573 -0,12 1,583 1,558 9.614.657
17/11/2017 1,592 1,574 -0,73 1,599 1,572 18.522.032
16/11/2017 1,609 1,586 -0,42 1,614 1,585 21.934.382
15/11/2017 1,573 1,593 0,61 1,593 1,554 18.958.465
14/11/2017 1,601 1,583 -0,60 1,606 1,574 9.812.455
13/11/2017 1,609 1,593 -0,66 1,611 1,579 15.093.592
10/11/2017 1,595 1,603 0,72 1,615 1,588 17.858.273
09/11/2017 1,594 1,592 -0,30 1,616 1,578 19.689.999
08/11/2017 1,589 1,597 0,30 1,604 1,569 17.761.153
07/11/2017 1,613 1,592 -0,54 1,621 1,588 17.068.672
06/11/2017 1,621 1,600 -1,13 1,621 1,590 13.405.836
03/11/2017 1,658 1,619 -2,71 1,660 1,592 26.896.967
02/11/2017 1,669 1,664 -0,52 1,677 1,648 22.116.158
01/11/2017 1,660 1,672 1,40 1,678 1,656 32.342.248
31/10/2017 1,612 1,649 2,44 1,659 1,601 39.590.901
30/10/2017 1,601 1,610 5,67 1,616 1,555 51.407.557
27/10/2017 1,572 1,524 -4,85 1,577 1,493 63.373.729
26/10/2017 1,535 1,601 3,15 1,645 1,535 45.606.196
25/10/2017 1,587 1,552 -2,47 1,597 1,550 18.997.319
24/10/2017 1,529 1,592 4,21 1,592 1,529 23.500.310
23/10/2017 1,551 1,527 -2,09 1,555 1,527 19.677.913
20/10/2017 1,569 1,560 -0,97 1,569 1,527 38.979.336
19/10/2017 1,592 1,575 -1,68 1,605 1,564 22.661.288
18/10/2017 1,578 1,602 1,27 1,602 1,563 24.885.941
17/10/2017 1,565 1,582 0,92 1,605 1,552 23.891.750
16/10/2017 1,609 1,568 -2,80 1,609 1,564 24.194.975
13/10/2017 1,617 1,613 0,42 1,626 1,602 16.391.116
12/10/2017 1,617 1,606 -0,59 1,632 1,599 14.871.787
11/10/2017 1,650 1,616 1,20 1,658 1,602 34.715.544
10/10/2017 1,593 1,597 -0,48 1,613 1,576 32.371.595
09/10/2017 1,593 1,604 0,91 1,635 1,589 32.859.111
06/10/2017 1,635 1,590 -1,89 1,648 1,554 50.343.239
05/10/2017 1,460 1,621 6,16 1,638 1,460 101.280.067
04/10/2017 1,610 1,526 -5,69 1,610 1,502 67.611.545
03/10/2017 1,597 1,619 0,06 1,626 1,583 35.414.329
02/10/2017 1,655 1,618 -4,53 1,659 1,583 50.337.191
29/09/2017 1,693 1,694 -0,11 1,703 1,664 26.308.593
28/09/2017 1,746 1,696 -3,02 1,773 1,695 26.538.047
27/09/2017 1,648 1,749 6,86 1,757 1,645 39.674.127
26/09/2017 1,630 1,637 0,12 1,645 1,623 12.887.621
25/09/2017 1,647 1,635 -1,16 1,650 1,625 19.490.437
22/09/2017 1,655 1,654 -0,40 1,671 1,647 16.123.937
21/09/2017 1,655 1,661 -0,06 1,695 1,650 25.786.322
20/09/2017 1,723 1,662 -3,78 1,728 1,644 25.341.319
19/09/2017 1,715 1,727 0,50 1,729 1,711 16.870.834
18/09/2017 1,713 1,718 1,02 1,724 1,703 17.432.429
15/09/2017 1,690 1,701 0,23 1,704 1,674 25.413.174
14/09/2017 1,681 1,697 0,51 1,698 1,657 22.708.822
13/09/2017 1,659 1,689 1,44 1,694 1,656 19.794.947
12/09/2017 1,660 1,665 0,52 1,675 1,650 17.054.411
11/09/2017 1,656 1,656 0,94 1,674 1,645 21.443.037
08/09/2017 1,626 1,641 0,59 1,643 1,600 26.062.616
07/09/2017 1,691 1,631 -3,63 1,697 1,630 37.696.234
06/09/2017 1,693 1,692 -0,56 1,705 1,686 13.211.864
05/09/2017 1,742 1,702 -2,31 1,752 1,702 16.778.648
04/09/2017 1,765 1,742 -2,78 1,778 1,738 13.076.139
01/09/2017 1,784 1,792 1,14 1,800 1,773 13.952.839
31/08/2017 1,760 1,772 1,65 1,788 1,757 21.650.297
30/08/2017 1,736 1,743 1,34 1,746 1,731 11.823.357
29/08/2017 1,762 1,720 -2,92 1,767 1,720 17.786.858
28/08/2017 1,776 1,772 -0,22 1,787 1,756 8.047.406
25/08/2017 1,789 1,776 -0,48 1,800 1,776 6.839.236
24/08/2017 1,778 1,785 0,98 1,799 1,772 7.897.281
23/08/2017 1,785 1,767 -0,81 1,801 1,767 9.922.326
22/08/2017 1,797 1,782 -0,11 1,803 1,782 7.837.195
21/08/2017 1,790 1,784 -0,96 1,803 1,783 7.977.445
18/08/2017 1,777 1,801 0,05 1,805 1,765 9.766.470
17/08/2017 1,822 1,800 -1,88 1,834 1,792 13.552.165
16/08/2017 1,833 1,834 0,63 1,835 1,819 9.537.398
15/08/2017 1,823 1,823 0,42 1,832 1,811 8.431.036
14/08/2017 1,762 1,815 3,56 1,817 1,760 15.902.925
11/08/2017 1,775 1,753 -1,72 1,783 1,750 15.605.350
10/08/2017 1,811 1,784 -1,90 1,821 1,780 15.105.978
09/08/2017 1,823 1,818 -0,89 1,832 1,792 15.517.056
08/08/2017 1,833 1,834 0,10 1,838 1,827 11.170.807
07/08/2017 1,831 1,833 0,00 1,837 1,828 9.621.542
04/08/2017 1,818 1,833 0,58 1,834 1,810 16.550.083
03/08/2017 1,802 1,822 1,01 1,822 1,783 17.908.069
02/08/2017 1,814 1,804 -0,69 1,824 1,800 13.367.927
01/08/2017 1,819 1,816 0,00 1,827 1,810 15.287.590
31/07/2017 1,812 1,816 0,42 1,838 1,803 14.220.192
28/07/2017 1,861 1,809 -2,99 1,881 1,797 28.403.871
27/07/2017 1,823 1,864 1,83 1,864 1,823 19.698.480
26/07/2017 1,824 1,831 -0,21 1,831 1,810 16.026.128
25/07/2017 1,775 1,834 3,69 1,839 1,775 42.780.057

Mas noticias

publicidad
publicidad