Vocento 15 años 19 de Noviembre, 15:06 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

-0,01-0,73 %
1,64

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/11/2017 1,659 1,641 -0,73 1,667 1,638 18.522.032
16/11/2017 1,677 1,653 -0,42 1,682 1,652 21.934.382
15/11/2017 1,639 1,660 0,61 1,660 1,620 18.958.465
14/11/2017 1,669 1,650 -0,60 1,674 1,641 9.812.455
13/11/2017 1,677 1,660 -0,66 1,679 1,646 15.093.592
10/11/2017 1,662 1,671 0,72 1,683 1,655 17.858.273
09/11/2017 1,661 1,659 -0,30 1,684 1,645 19.689.999
08/11/2017 1,656 1,664 0,30 1,672 1,635 17.761.153
07/11/2017 1,681 1,659 -0,54 1,690 1,655 17.068.672
06/11/2017 1,689 1,668 -1,13 1,689 1,657 13.405.836
03/11/2017 1,728 1,687 -2,71 1,730 1,659 26.896.967
02/11/2017 1,740 1,734 -0,52 1,748 1,718 22.116.158
01/11/2017 1,730 1,743 1,40 1,749 1,726 32.342.248
31/10/2017 1,680 1,719 2,44 1,729 1,669 39.590.901
30/10/2017 1,669 1,678 5,67 1,684 1,621 51.407.557
27/10/2017 1,638 1,588 -4,85 1,644 1,556 63.373.729
26/10/2017 1,600 1,669 3,15 1,715 1,600 45.606.196
25/10/2017 1,654 1,618 -2,47 1,665 1,616 18.997.319
24/10/2017 1,594 1,659 4,21 1,659 1,594 23.500.310
23/10/2017 1,617 1,592 -2,09 1,621 1,592 19.677.913
20/10/2017 1,635 1,626 -0,97 1,635 1,592 38.979.336
19/10/2017 1,659 1,642 -1,68 1,673 1,630 22.661.288
18/10/2017 1,645 1,670 1,27 1,670 1,629 24.885.941
17/10/2017 1,631 1,649 0,92 1,673 1,618 23.891.750
16/10/2017 1,677 1,634 -2,80 1,677 1,630 24.194.975
13/10/2017 1,685 1,681 0,42 1,695 1,670 16.391.116
12/10/2017 1,685 1,674 -0,59 1,701 1,667 14.871.787
11/10/2017 1,720 1,684 1,20 1,728 1,670 34.715.544
10/10/2017 1,660 1,664 -0,48 1,681 1,643 32.371.595
09/10/2017 1,660 1,672 0,91 1,704 1,656 32.859.111
06/10/2017 1,704 1,657 -1,89 1,718 1,620 50.343.239
05/10/2017 1,522 1,689 6,16 1,707 1,522 101.280.067
04/10/2017 1,678 1,591 -5,69 1,678 1,565 67.611.545
03/10/2017 1,665 1,687 0,06 1,695 1,650 35.414.329
02/10/2017 1,725 1,686 -4,53 1,729 1,650 50.337.191
29/09/2017 1,765 1,766 -0,11 1,775 1,734 26.308.593
28/09/2017 1,820 1,768 -3,02 1,848 1,767 26.538.047
27/09/2017 1,718 1,823 6,86 1,831 1,715 39.674.127
26/09/2017 1,699 1,706 0,12 1,715 1,692 12.887.621
25/09/2017 1,717 1,704 -1,16 1,720 1,694 19.490.437
22/09/2017 1,725 1,724 -0,40 1,742 1,717 16.123.937
21/09/2017 1,725 1,731 -0,06 1,767 1,720 25.786.322
20/09/2017 1,796 1,732 -3,78 1,801 1,713 25.341.319
19/09/2017 1,787 1,800 0,50 1,802 1,783 16.870.834
18/09/2017 1,785 1,791 1,02 1,797 1,775 17.432.429
15/09/2017 1,761 1,773 0,23 1,776 1,745 25.413.174
14/09/2017 1,752 1,769 0,51 1,770 1,727 22.708.822
13/09/2017 1,729 1,760 1,44 1,766 1,726 19.794.947
12/09/2017 1,730 1,735 0,52 1,746 1,720 17.054.411
11/09/2017 1,726 1,726 0,94 1,745 1,714 21.443.037
08/09/2017 1,695 1,710 0,59 1,712 1,668 26.062.616
07/09/2017 1,762 1,700 -3,63 1,769 1,699 37.696.234
06/09/2017 1,765 1,764 -0,56 1,777 1,757 13.211.864
05/09/2017 1,816 1,774 -2,31 1,826 1,774 16.778.648
04/09/2017 1,840 1,816 -2,78 1,853 1,811 13.076.139
01/09/2017 1,859 1,868 1,14 1,876 1,848 13.952.839
31/08/2017 1,834 1,847 1,65 1,864 1,831 21.650.297
30/08/2017 1,809 1,817 1,34 1,820 1,804 11.823.357
29/08/2017 1,836 1,793 -2,92 1,842 1,793 17.786.858
28/08/2017 1,851 1,847 -0,22 1,863 1,830 8.047.406
25/08/2017 1,865 1,851 -0,48 1,876 1,851 6.839.236
24/08/2017 1,853 1,860 0,98 1,875 1,847 7.897.281
23/08/2017 1,860 1,842 -0,81 1,877 1,842 9.922.326
22/08/2017 1,873 1,857 -0,11 1,879 1,857 7.837.195
21/08/2017 1,866 1,859 -0,96 1,879 1,858 7.977.445
18/08/2017 1,852 1,877 0,05 1,881 1,840 9.766.470
17/08/2017 1,899 1,876 -1,88 1,911 1,868 13.552.165
16/08/2017 1,910 1,912 0,63 1,913 1,896 9.537.398
15/08/2017 1,900 1,900 0,42 1,909 1,888 8.431.036
14/08/2017 1,836 1,892 3,56 1,894 1,834 15.902.925
11/08/2017 1,850 1,827 -1,72 1,858 1,824 15.605.350
10/08/2017 1,888 1,859 -1,90 1,898 1,855 15.105.978
09/08/2017 1,900 1,895 -0,89 1,909 1,868 15.517.056
08/08/2017 1,910 1,912 0,10 1,916 1,904 11.170.807
07/08/2017 1,908 1,910 0,00 1,915 1,905 9.621.542
04/08/2017 1,895 1,910 0,58 1,912 1,886 16.550.083
03/08/2017 1,878 1,899 1,01 1,899 1,858 17.908.069
02/08/2017 1,891 1,880 -0,69 1,901 1,876 13.367.927
01/08/2017 1,896 1,893 0,00 1,904 1,887 15.287.590
31/07/2017 1,889 1,893 0,42 1,916 1,879 14.220.192
28/07/2017 1,940 1,885 -2,99 1,960 1,873 28.403.871
27/07/2017 1,900 1,943 1,83 1,943 1,900 19.698.480
26/07/2017 1,901 1,908 -0,21 1,908 1,886 16.026.128
25/07/2017 1,850 1,912 3,69 1,917 1,850 42.780.057
24/07/2017 1,802 1,844 2,05 1,845 1,795 13.844.142
21/07/2017 1,812 1,807 -0,28 1,815 1,782 24.892.666
20/07/2017 1,825 1,812 -1,04 1,842 1,810 17.331.815
19/07/2017 1,829 1,831 0,11 1,831 1,800 14.300.189
18/07/2017 1,855 1,829 -1,67 1,876 1,818 14.700.343
17/07/2017 1,860 1,860 -0,05 1,866 1,846 10.847.964
14/07/2017 1,888 1,861 -1,95 1,899 1,856 14.207.611
13/07/2017 1,859 1,898 1,88 1,898 1,857 17.986.445
12/07/2017 1,846 1,863 1,03 1,869 1,843 18.424.531
11/07/2017 1,844 1,844 0,11 1,867 1,844 15.527.102
10/07/2017 1,843 1,842 -0,11 1,854 1,821 13.342.922
07/07/2017 1,837 1,844 0,49 1,848 1,827 17.938.366
06/07/2017 1,816 1,835 0,55 1,837 1,810 18.273.406
05/07/2017 1,830 1,825 -0,60 1,849 1,814 18.301.910
04/07/2017 1,836 1,836 -0,11 1,857 1,829 19.100.789
03/07/2017 1,790 1,838 3,32 1,838 1,790 23.211.841
30/06/2017 1,798 1,779 -1,00 1,807 1,775 16.963.456
29/06/2017 1,800 1,797 -0,17 1,827 1,786 26.402.897
28/06/2017 1,770 1,800 1,47 1,800 1,755 25.824.778
27/06/2017 1,722 1,774 2,37 1,775 1,720 23.347.922
26/06/2017 1,716 1,733 1,46 1,746 1,709 18.482.038
23/06/2017 1,739 1,708 -2,18 1,750 1,708 15.202.778
22/06/2017 1,753 1,746 -0,68 1,754 1,725 14.598.046
21/06/2017 1,736 1,758 0,80 1,758 1,711 16.299.586
20/06/2017 1,787 1,744 -2,08 1,795 1,744 20.351.897
19/06/2017 1,755 1,781 2,06 1,784 1,747 25.951.043
16/06/2017 1,730 1,745 1,10 1,753 1,724 48.237.159
15/06/2017 1,732 1,726 -0,29 1,739 1,696 27.415.483
14/06/2017 1,744 1,731 -0,63 1,762 1,726 22.434.365
13/06/2017 1,727 1,742 0,87 1,769 1,726 23.827.637
12/06/2017 1,723 1,727 -1,65 1,748 1,716 30.984.710
09/06/2017 1,749 1,756 -0,17 1,780 1,739 33.954.933
08/06/2017 1,735 1,759 -0,51 1,776 1,718 36.252.919
07/06/2017 1,798 1,768 -2,16 1,818 1,746 46.242.240
06/06/2017 1,800 1,807 -0,44 1,819 1,795 18.596.863
05/06/2017 1,814 1,815 -0,22 1,825 1,802 9.082.453
02/06/2017 1,842 1,819 -0,55 1,857 1,815 25.298.355
01/06/2017 1,835 1,829 -0,27 1,839 1,807 17.437.849
31/05/2017 1,822 1,834 0,94 1,849 1,815 25.583.358
30/05/2017 1,812 1,817 -0,76 1,843 1,805 17.976.806
29/05/2017 1,819 1,831 0,00 1,842 1,815 11.350.743
26/05/2017 1,835 1,831 -0,87 1,836 1,801 15.865.497
25/05/2017 1,864 1,847 -0,32 1,869 1,835 11.995.315
24/05/2017 1,855 1,853 0,27 1,856 1,835 11.367.355
23/05/2017 1,808 1,848 2,16 1,862 1,803 23.920.863
22/05/2017 1,815 1,809 -0,33 1,821 1,794 17.369.492
19/05/2017 1,805 1,815 1,17 1,817 1,791 14.550.273
18/05/2017 1,771 1,794 0,28 1,799 1,724 33.994.155
17/05/2017 1,840 1,789 -3,45 1,850 1,783 22.598.163
16/05/2017 1,856 1,853 -0,32 1,865 1,841 14.173.037
15/05/2017 1,848 1,859 1,31 1,859 1,832 12.621.713
12/05/2017 1,830 1,835 0,05 1,855 1,827 16.354.854
11/05/2017 1,860 1,834 -1,29 1,868 1,825 23.662.403
10/05/2017 1,849 1,858 0,11 1,873 1,830 23.155.094
09/05/2017 1,880 1,856 -1,22 1,892 1,852 20.322.557
08/05/2017 1,898 1,879 -0,37 1,899 1,837 30.321.767
05/05/2017 1,845 1,886 1,95 1,886 1,831 30.832.349
04/05/2017 1,803 1,850 2,78 1,850 1,798 28.434.804
03/05/2017 1,794 1,800 0,39 1,806 1,783 21.096.211
02/05/2017 1,779 1,793 1,53 1,793 1,766 20.238.593
28/04/2017 1,750 1,766 -0,17 1,775 1,708 33.753.291
27/04/2017 1,785 1,769 -1,23 1,788 1,761 18.479.918
26/04/2017 1,790 1,791 0,96 1,796 1,757 32.941.082
25/04/2017 1,761 1,774 0,57 1,788 1,736 27.582.497
24/04/2017 1,760 1,764 5,13 1,797 1,742 52.217.581
21/04/2017 1,671 1,678 1,88 1,689 1,644 33.505.546
20/04/2017 1,644 1,647 0,06 1,676 1,637 25.395.353
19/04/2017 1,601 1,646 3,13 1,646 1,598 18.482.972
18/04/2017 1,597 1,596 0,63 1,602 1,577 19.695.971
13/04/2017 1,600 1,586 -1,37 1,605 1,565 18.469.612
12/04/2017 1,644 1,608 -1,65 1,655 1,607 27.500.411
11/04/2017 1,639 1,635 -0,97 1,648 1,628 21.728.316
10/04/2017 1,674 1,651 -1,61 1,676 1,651 16.225.037
07/04/2017 1,660 1,678 0,48 1,678 1,650 20.653.128
06/04/2017 1,639 1,670 1,40 1,670 1,635 26.642.081
05/04/2017 1,627 1,647 2,04 1,678 1,627 28.196.795
04/04/2017 1,623 1,614 -1,62 1,648 1,587 39.940.758
03/04/2017 1,686 1,641 -2,74 1,686 1,638 26.581.378
31/03/2017 1,671 1,687 0,47 1,688 1,662 18.986.445
30/03/2017 1,684 1,679 -0,47 1,689 1,659 22.877.580
29/03/2017 1,698 1,687 -0,35 1,710 1,677 24.488.787
28/03/2017 1,675 1,693 1,35 1,695 1,670 21.896.581
27/03/2017 1,652 1,670 0,18 1,672 1,641 22.426.115
24/03/2017 1,662 1,667 0,30 1,676 1,653 17.528.005
23/03/2017 1,636 1,662 1,80 1,668 1,626 24.961.645
22/03/2017 1,620 1,633 -0,36 1,653 1,588 33.188.526
21/03/2017 1,658 1,639 -0,12 1,676 1,633 37.424.025
20/03/2017 1,649 1,641 -0,95 1,663 1,638 18.323.789
17/03/2017 1,629 1,656 2,00 1,668 1,629 40.290.790
16/03/2017 1,599 1,624 2,99 1,633 1,589 37.142.961
15/03/2017 1,560 1,577 1,07 1,595 1,556 20.404.326
14/03/2017 1,581 1,560 -1,30 1,581 1,559 24.849.009
13/03/2017 1,598 1,581 -0,68 1,598 1,567 15.370.778
10/03/2017 1,565 1,591 2,40 1,600 1,559 34.422.303
09/03/2017 1,524 1,554 2,00 1,577 1,522 41.999.170
08/03/2017 1,491 1,524 2,17 1,529 1,488 33.961.015
07/03/2017 1,491 1,491 0,33 1,491 1,474 15.860.639
06/03/2017 1,473 1,486 0,33 1,491 1,459 26.909.400
03/03/2017 1,451 1,481 2,44 1,487 1,438 42.157.360
02/03/2017 1,459 1,446 -0,61 1,470 1,446 35.286.043
01/03/2017 1,411 1,455 6,77 1,462 1,404 53.653.930
28/02/2017 1,360 1,363 0,87 1,367 1,349 26.571.065
27/02/2017 1,366 1,351 -0,65 1,369 1,347 23.184.686
24/02/2017 1,387 1,360 -1,56 1,394 1,347 26.106.016
23/02/2017 1,411 1,381 -2,56 1,421 1,381 26.867.788
22/02/2017 1,428 1,418 -1,10 1,444 1,405 19.057.452
21/02/2017 1,430 1,433 -0,68 1,451 1,410 27.212.534
20/02/2017 1,446 1,443 0,27 1,453 1,435 13.209.459
17/02/2017 1,464 1,439 -1,01 1,464 1,414 22.790.496
16/02/2017 1,466 1,454 -0,60 1,473 1,449 18.427.456
15/02/2017 1,458 1,463 0,54 1,480 1,455 22.780.251
14/02/2017 1,467 1,455 -0,40 1,468 1,444 20.032.323
13/02/2017 1,460 1,461 0,54 1,469 1,446 19.305.668
10/02/2017 1,475 1,453 -0,74 1,492 1,435 33.231.210
09/02/2017 1,443 1,464 2,54 1,469 1,429 40.164.328
08/02/2017 1,435 1,427 0,48 1,453 1,394 37.398.651
07/02/2017 1,393 1,421 1,76 1,431 1,377 37.712.188
06/02/2017 1,425 1,396 -2,34 1,437 1,392 30.939.336
03/02/2017 1,414 1,429 1,39 1,435 1,402 30.659.861
02/02/2017 1,380 1,410 1,70 1,414 1,372 38.486.663
01/02/2017 1,384 1,386 1,29 1,393 1,369 26.586.091
31/01/2017 1,376 1,369 -0,43 1,402 1,364 47.919.249
30/01/2017 1,368 1,374 0,29 1,382 1,359 33.517.303
27/01/2017 1,343 1,371 2,05 1,384 1,292 45.218.027
26/01/2017 1,372 1,343 -1,01 1,394 1,338 34.858.906
25/01/2017 1,330 1,357 3,99 1,369 1,324 46.964.754
24/01/2017 1,280 1,305 2,39 1,305 1,275 13.740.907
23/01/2017 1,293 1,274 -2,63 1,301 1,271 17.724.170
20/01/2017 1,325 1,309 -1,11 1,332 1,305 16.778.592
19/01/2017 1,296 1,323 2,43 1,324 1,277 21.943.105
18/01/2017 1,298 1,292 -0,30 1,301 1,278 22.860.273
17/01/2017 1,292 1,296 0,46 1,312 1,279 16.227.973
16/01/2017 1,308 1,290 -1,94 1,308 1,273 21.002.379
13/01/2017 1,316 1,316 0,30 1,325 1,306 21.597.666
12/01/2017 1,329 1,312 -1,69 1,339 1,311 20.017.961
11/01/2017 1,344 1,334 -1,02 1,347 1,329 16.012.323
10/01/2017 1,350 1,348 -0,29 1,350 1,328 10.807.864
09/01/2017 1,361 1,352 -0,86 1,367 1,337 14.986.249
06/01/2017 1,343 1,364 1,17 1,364 1,337 11.709.854
05/01/2017 1,350 1,348 -0,15 1,365 1,339 23.071.164
04/01/2017 1,367 1,350 -0,65 1,378 1,338 19.903.535
03/01/2017 1,318 1,359 3,28 1,373 1,317 29.966.585
02/01/2017 1,303 1,316 1,28 1,318 1,296 7.790.128
30/12/2016 1,293 1,299 0,23 1,300 1,285 10.070.880
29/12/2016 1,296 1,296 -0,90 1,306 1,291 10.232.700
28/12/2016 1,301 1,308 0,15 1,314 1,296 12.017.241
27/12/2016 1,306 1,306 -0,22 1,311 1,297 9.008.952
23/12/2016 1,327 1,309 -0,59 1,331 1,306 12.920.174
22/12/2016 1,317 1,316 -0,66 1,333 1,311 17.991.568
21/12/2016 1,339 1,325 -1,30 1,352 1,243 51.590.110
20/12/2016 1,327 1,342 0,87 1,345 1,327 26.088.224
19/12/2016 1,347 1,331 -1,57 1,357 1,330 22.931.599
16/12/2016 1,339 1,352 0,50 1,352 1,334 52.064.499
15/12/2016 1,325 1,345 2,13 1,351 1,316 29.691.906
14/12/2016 1,334 1,317 -1,09 1,358 1,317 26.987.624
13/12/2016 1,315 1,332 0,51 1,342 1,303 30.519.593
12/12/2016 1,331 1,325 -0,44 1,352 1,321 24.770.912
09/12/2016 1,315 1,331 0,66 1,334 1,308 40.884.410
08/12/2016 1,260 1,322 5,23 1,330 1,256 50.705.064
07/12/2016 1,256 1,256 0,15 1,281 1,245 29.815.765
06/12/2016 1,192 1,254 5,62 1,254 1,185 31.867.878
05/12/2016 1,150 1,188 1,99 1,197 1,132 35.827.492
02/12/2016 1,179 1,165 -1,71 1,186 1,155 26.459.249
01/12/2016 1,132 1,185 4,08 1,185 1,132 42.063.647
30/11/2016 1,120 1,138 2,17 1,138 1,100 30.266.410
29/11/2016 1,106 1,114 0,26 1,128 1,101 23.435.036
28/11/2016 1,141 1,111 -2,79 1,144 1,106 27.423.705
25/11/2016 1,154 1,143 -1,50 1,156 1,136 23.743.504
24/11/2016 1,162 1,161 0,08 1,175 1,152 17.192.691
23/11/2016 1,167 1,160 -0,33 1,168 1,142 31.466.120
22/11/2016 1,194 1,164 -4,37 1,194 1,140 74.327.537

Mas noticias

publicidad