23 de Mayo, 22:59 pm

Finanzas.com

Cotizaciones

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

-0,03-1,86 %
1,48

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 1,508 1,507 0,20 1,513 1,492 6.740.711
21/05/2012 1,517 1,504 -0,53 1,521 1,483 7.491.177
18/05/2012 1,485 1,512 0,20 1,545 1,485 13.387.626
17/05/2012 1,546 1,509 -2,58 1,550 1,480 6.406.924
16/05/2012 1,541 1,549 0,00 1,580 1,522 13.463.566
15/05/2012 1,572 1,549 -1,84 1,590 1,520 8.884.441
14/05/2012 1,611 1,578 -2,65 1,612 1,558 5.405.815
11/05/2012 1,631 1,621 -0,92 1,638 1,581 10.860.289
10/05/2012 1,620 1,636 1,61 1,658 1,616 12.988.108
09/05/2012 1,689 1,610 -4,39 1,690 1,595 15.536.591
08/05/2012 1,682 1,684 0,42 1,718 1,666 9.755.814
07/05/2012 1,659 1,677 -0,12 1,690 1,654 6.640.826
04/05/2012 1,680 1,679 -0,12 1,705 1,673 10.982.062
03/05/2012 1,708 1,681 -1,70 1,720 1,671 11.428.871
02/05/2012 1,799 1,710 -4,15 1,801 1,692 12.266.400
30/04/2012 1,820 1,784 -1,55 1,822 1,780 6.479.288
27/04/2012 1,768 1,812 2,14 1,829 1,744 10.156.282
26/04/2012 1,800 1,774 -0,73 1,812 1,750 7.135.795
25/04/2012 1,755 1,787 1,71 1,812 1,755 10.105.790
24/04/2012 1,740 1,757 0,98 1,761 1,718 7.414.456
23/04/2012 1,779 1,740 -2,47 1,780 1,709 7.975.854
20/04/2012 1,788 1,784 0,28 1,790 1,770 11.604.298
19/04/2012 1,800 1,779 -1,17 1,819 1,773 8.550.899
18/04/2012 1,849 1,800 -2,65 1,853 1,797 9.001.860
17/04/2012 1,809 1,849 2,21 1,849 1,803 9.211.277
16/04/2012 1,820 1,809 -1,42 1,846 1,790 10.672.054
13/04/2012 1,899 1,835 -3,78 1,927 1,820 13.791.625
12/04/2012 1,894 1,907 0,42 1,921 1,853 11.742.100
11/04/2012 1,896 1,899 0,85 1,916 1,873 12.093.376
10/04/2012 1,934 1,883 -3,49 1,948 1,880 15.747.961
05/04/2012 1,950 1,951 -0,20 1,974 1,917 6.312.277
04/04/2012 1,997 1,955 -2,40 2,013 1,941 13.740.318
03/04/2012 2,029 2,003 -2,05 2,059 2,001 12.014.963
02/04/2012 2,030 2,045 0,15 2,045 1,997 10.331.055
30/03/2012 2,040 2,042 0,10 2,054 2,015 11.999.317
29/03/2012 2,047 2,040 -0,78 2,069 2,015 10.986.050
28/03/2012 2,100 2,056 -2,97 2,110 2,020 17.602.125
27/03/2012 2,155 2,119 -1,62 2,184 2,103 16.668.832
26/03/2012 2,220 2,154 -3,97 2,220 2,112 13.275.655
23/03/2012 2,265 2,243 -1,06 2,278 2,216 9.015.192
22/03/2012 2,327 2,267 -2,37 2,327 2,250 6.754.606
21/03/2012 2,360 2,322 -1,23 2,367 2,286 7.571.660
20/03/2012 2,343 2,351 0,30 2,351 2,315 7.295.987
19/03/2012 2,340 2,344 0,26 2,344 2,308 5.620.486
16/03/2012 2,317 2,338 -0,21 2,338 2,222 17.680.186
15/03/2012 2,447 2,343 -6,05 2,447 2,277 20.021.010
14/03/2012 2,420 2,494 4,44 2,560 2,411 22.812.219
13/03/2012 2,317 2,388 3,20 2,455 2,258 19.734.513
12/03/2012 2,140 2,314 7,38 2,500 2,129 30.910.218
09/03/2012 2,036 2,155 6,37 2,168 2,035 19.848.052
08/03/2012 2,023 2,026 1,00 2,026 1,993 10.832.469
07/03/2012 1,996 2,006 -0,20 2,020 1,968 11.491.976
06/03/2012 2,070 2,010 -2,47 2,070 2,000 10.417.126
05/03/2012 2,109 2,061 -2,55 2,109 2,056 11.248.266
02/03/2012 2,137 2,115 -0,66 2,168 2,100 9.495.306
01/03/2012 2,096 2,129 1,53 2,145 2,056 14.246.600
29/02/2012 2,041 2,097 3,45 2,108 2,031 16.876.979
28/02/2012 2,071 2,027 -3,33 2,096 1,953 14.832.170
27/02/2012 2,071 2,097 0,71 2,097 2,045 3.887.937
24/02/2012 2,097 2,082 0,04 2,106 2,063 4.175.761
23/02/2012 2,141 2,082 -2,74 2,145 2,067 8.069.665
22/02/2012 2,224 2,140 -3,13 2,224 2,122 5.978.117
21/02/2012 2,243 2,209 -1,39 2,252 2,179 7.879.131
20/02/2012 2,244 2,240 0,27 2,258 2,224 6.160.175
17/02/2012 2,271 2,234 -0,42 2,271 2,195 8.794.434
16/02/2012 2,324 2,244 -5,97 2,325 2,201 13.784.761
15/02/2012 2,428 2,386 -0,54 2,428 2,369 1.552.065
14/02/2012 2,425 2,399 -1,66 2,442 2,392 1.949.547
13/02/2012 2,467 2,440 -0,88 2,480 2,429 2.590.243
10/02/2012 2,489 2,461 -1,62 2,494 2,429 3.171.869
09/02/2012 2,472 2,502 0,03 2,502 2,472 2.840.081
08/02/2012 2,503 2,501 -0,41 2,511 2,459 3.977.292
07/02/2012 2,494 2,511 0,31 2,511 2,436 3.951.284
06/02/2012 2,503 2,504 0,04 2,504 2,466 2.922.305
03/02/2012 2,494 2,503 0,00 2,503 2,471 3.797.122
02/02/2012 2,503 2,503 0,42 2,511 2,481 3.236.558
01/02/2012 2,452 2,492 2,45 2,492 2,425 3.717.711
31/01/2012 2,419 2,433 0,57 2,433 2,400 3.501.971
30/01/2012 2,456 2,419 -2,84 2,459 2,410 4.251.771
27/01/2012 2,520 2,490 -1,81 2,520 2,477 3.863.960
26/01/2012 2,511 2,535 0,10 2,537 2,505 6.492.081
25/01/2012 2,537 2,533 -0,51 2,537 2,472 7.265.386
24/01/2012 2,494 2,546 0,68 2,546 2,469 13.165.231
23/01/2012 2,434 2,529 4,38 2,529 2,422 8.660.847
20/01/2012 2,408 2,422 0,79 2,444 2,384 7.532.545
19/01/2012 2,278 2,403 5,50 2,403 2,272 29.182.831
18/01/2012 2,244 2,278 1,77 2,278 2,218 12.303.359
17/01/2012 2,276 2,239 -0,69 2,277 2,220 4.681.900
16/01/2012 2,245 2,254 -1,06 2,278 2,244 3.206.732
13/01/2012 2,258 2,278 -2,11 2,287 2,258 8.884.834
12/01/2012 2,322 2,327 0,67 2,366 2,308 5.955.270
11/01/2012 2,309 2,312 -0,30 2,342 2,287 2.851.702
10/01/2012 2,321 2,319 0,00 2,359 2,305 3.012.383
09/01/2012 2,321 2,319 -0,48 2,360 2,308 2.191.074
06/01/2012 2,365 2,330 -1,24 2,384 2,319 2.667.659
05/01/2012 2,483 2,359 -5,73 2,485 2,356 5.281.207
04/01/2012 2,567 2,503 -2,42 2,570 2,485 2.154.324
03/01/2012 2,571 2,565 0,00 2,572 2,510 1.971.470
02/01/2012 2,543 2,565 1,30 2,565 2,525 1.040.607
30/12/2011 2,536 2,532 -0,78 2,572 2,510 1.309.268
29/12/2011 2,574 2,552 -1,30 2,592 2,511 2.333.851
28/12/2011 2,641 2,585 -3,30 2,668 2,576 1.592.738
27/12/2011 2,655 2,674 -0,06 2,675 2,636 1.452.144
23/12/2011 2,695 2,675 0,00 2,695 2,664 1.433.315
22/12/2011 2,701 2,675 -1,40 2,732 2,655 3.467.729
21/12/2011 2,762 2,713 -1,78 2,793 2,704 3.270.964
20/12/2011 2,688 2,762 2,01 2,762 2,683 6.603.196
19/12/2011 2,589 2,708 2,82 2,731 2,589 6.069.632
16/12/2011 2,539 2,634 3,46 2,634 2,539 11.518.314
15/12/2011 2,485 2,546 1,93 2,546 2,485 4.588.674
14/12/2011 2,498 2,497 -0,99 2,529 2,490 2.779.478
13/12/2011 2,510 2,522 0,24 2,522 2,466 5.198.838
12/12/2011 2,503 2,516 0,24 2,526 2,455 4.180.926
09/12/2011 2,458 2,510 1,82 2,511 2,435 7.956.768
08/12/2011 2,424 2,466 4,27 2,527 2,408 8.924.487
07/12/2011 2,359 2,365 1,07 2,381 2,330 4.373.804
06/12/2011 2,313 2,340 1,61 2,355 2,296 2.288.209
05/12/2011 2,236 2,302 4,51 2,304 2,214 5.724.523
02/12/2011 2,177 2,203 2,12 2,208 2,167 3.613.795
01/12/2011 2,140 2,157 0,40 2,157 2,129 4.011.013
30/11/2011 1,956 2,149 9,26 2,149 1,948 9.335.049
29/11/2011 1,976 1,967 -0,09 1,983 1,936 2.218.437
28/11/2011 1,948 1,968 1,60 1,988 1,948 3.965.394
25/11/2011 1,935 1,937 -0,13 1,945 1,913 2.150.940
24/11/2011 1,956 1,940 -0,27 1,964 1,927 2.260.641
23/11/2011 1,962 1,945 -1,14 1,985 1,942 1.446.771
22/11/2011 2,015 1,968 -2,10 2,022 1,962 2.118.276
21/11/2011 2,044 2,010 -2,15 2,059 1,997 1.646.743
18/11/2011 2,046 2,054 0,00 2,071 2,028 3.594.982
17/11/2011 2,028 2,054 0,59 2,074 2,011 1.945.048
16/11/2011 2,037 2,042 0,00 2,063 2,037 3.353.060
15/11/2011 2,057 2,042 -1,62 2,076 2,028 3.670.402
14/11/2011 2,120 2,075 -1,60 2,129 2,063 1.779.026
11/11/2011 2,071 2,109 1,79 2,113 2,063 2.099.537
10/11/2011 2,065 2,072 -0,74 2,113 2,059 1.772.755
09/11/2011 2,139 2,088 -2,14 2,143 2,058 2.288.279
08/11/2011 2,123 2,133 0,00 2,151 2,123 3.053.546
07/11/2011 2,134 2,133 -0,76 2,166 2,092 2.316.360
04/11/2011 2,168 2,150 -0,56 2,195 2,132 2.166.424
03/11/2011 2,133 2,162 0,24 2,206 2,123 3.689.292
02/11/2011 2,176 2,157 -0,52 2,183 2,123 2.562.362
01/11/2011 2,220 2,168 -3,75 2,220 2,106 3.205.232
31/10/2011 2,280 2,252 -3,30 2,329 2,244 2.595.867
28/10/2011 2,324 2,329 0,48 2,339 2,295 3.462.687
27/10/2011 2,290 2,318 2,83 2,328 2,273 3.873.451
26/10/2011 2,253 2,254 -0,98 2,282 2,236 2.311.183
25/10/2011 2,273 2,277 0,15 2,282 2,245 2.657.671
24/10/2011 2,279 2,273 0,38 2,288 2,261 2.450.235
21/10/2011 2,245 2,264 1,55 2,287 2,226 3.124.627
20/10/2011 2,287 2,230 -3,66 2,315 2,230 2.552.832
19/10/2011 2,307 2,315 0,08 2,332 2,307 2.978.518
18/10/2011 2,286 2,313 -0,04 2,313 2,256 2.478.377
17/10/2011 2,321 2,314 0,34 2,334 2,278 2.006.848
14/10/2011 2,300 2,306 -0,04 2,313 2,262 3.139.522
13/10/2011 2,352 2,307 -1,91 2,356 2,299 2.696.238
12/10/2011 2,321 2,352 0,52 2,356 2,299 2.609.478
11/10/2011 2,332 2,340 0,15 2,348 2,317 2.675.660
10/10/2011 2,330 2,336 0,11 2,344 2,306 2.060.973
07/10/2011 2,342 2,334 0,41 2,349 2,314 3.814.685
06/10/2011 2,287 2,324 1,78 2,351 2,280 5.438.898
05/10/2011 2,244 2,283 2,64 2,283 2,225 2.216.799
04/10/2011 2,243 2,225 -1,64 2,245 2,180 2.679.534
03/10/2011 2,289 2,262 -2,39 2,299 2,251 1.550.471
30/09/2011 2,310 2,317 0,04 2,324 2,271 2.002.358
29/09/2011 2,297 2,316 0,19 2,328 2,292 2.401.766
28/09/2011 2,264 2,312 0,68 2,325 2,260 3.078.974
27/09/2011 2,264 2,296 2,15 2,296 2,252 4.487.076
26/09/2011 2,201 2,248 0,85 2,257 2,201 3.962.114
23/09/2011 2,225 2,229 1,02 2,238 2,170 3.661.868
22/09/2011 2,188 2,207 -1,65 2,221 2,173 3.739.231
21/09/2011 2,246 2,244 -0,38 2,255 2,235 1.610.218
20/09/2011 2,240 2,252 0,58 2,256 2,220 1.434.173
19/09/2011 2,187 2,239 -0,12 2,253 2,184 3.204.016
16/09/2011 2,239 2,242 0,66 2,256 2,185 6.994.984
15/09/2011 2,195 2,227 2,02 2,239 2,175 3.525.354
14/09/2011 2,151 2,183 1,53 2,183 2,132 3.649.337
13/09/2011 2,151 2,151 0,89 2,169 2,104 7.824.000
12/09/2011 2,167 2,132 -3,25 2,192 2,111 4.256.863
09/09/2011 2,270 2,203 -3,81 2,278 2,196 2.824.817
08/09/2011 2,254 2,290 1,45 2,290 2,233 2.640.766
07/09/2011 2,258 2,258 1,24 2,258 2,222 2.439.902
06/09/2011 2,246 2,230 -0,62 2,279 2,201 2.560.309
05/09/2011 2,277 2,244 -2,29 2,301 2,193 2.439.593
02/09/2011 2,324 2,296 -1,81 2,328 2,286 1.870.071
01/09/2011 2,334 2,339 0,29 2,356 2,290 3.826.457
31/08/2011 2,293 2,332 2,26 2,332 2,278 4.174.734
30/08/2011 2,278 2,280 0,04 2,289 2,269 1.707.673
29/08/2011 2,285 2,279 0,83 2,294 2,270 1.179.123
26/08/2011 2,260 2,261 -0,41 2,286 2,247 1.436.922
25/08/2011 2,267 2,270 0,41 2,301 2,256 4.454.345
24/08/2011 2,272 2,261 0,41 2,272 2,240 1.481.750
23/08/2011 2,261 2,251 0,34 2,283 2,227 2.188.232
22/08/2011 2,233 2,244 0,76 2,254 2,226 1.327.056
19/08/2011 2,244 2,227 -1,27 2,253 2,195 5.144.978
18/08/2011 2,256 2,256 -1,15 2,267 2,168 3.213.700
17/08/2011 2,269 2,282 0,71 2,285 2,225 3.063.624
16/08/2011 2,221 2,266 0,98 2,266 2,191 3.057.447
15/08/2011 2,174 2,244 4,62 2,244 2,130 4.036.620
12/08/2011 2,024 2,145 6,25 2,145 1,972 6.010.112
11/08/2011 1,975 2,019 4,11 2,049 1,893 14.268.801
10/08/2011 2,058 1,939 -4,51 2,061 1,907 9.817.399
09/08/2011 2,005 2,030 2,18 2,052 1,931 11.903.770
08/08/2011 2,043 1,987 0,00 2,115 1,963 11.442.549
05/08/2011 1,910 1,987 1,38 2,035 1,905 10.781.897
04/08/2011 2,058 1,960 -3,30 2,066 1,953 11.036.501
03/08/2011 2,032 2,027 -0,95 2,099 1,997 7.908.889
02/08/2011 2,090 2,046 -3,12 2,122 2,046 8.524.787
01/08/2011 2,245 2,112 -4,37 2,249 2,112 7.801.124
29/07/2011 2,165 2,209 0,58 2,218 2,128 5.926.244
28/07/2011 2,145 2,196 1,53 2,199 2,132 4.650.652
27/07/2011 2,224 2,163 -2,96 2,227 2,143 6.064.541
26/07/2011 2,244 2,229 -0,42 2,257 2,186 5.482.437
25/07/2011 2,280 2,239 -3,19 2,295 2,232 6.299.079
22/07/2011 2,306 2,312 0,67 2,379 2,293 8.429.266
21/07/2011 2,189 2,297 4,67 2,299 2,163 13.941.773
20/07/2011 2,140 2,195 3,68 2,201 2,127 5.852.209
19/07/2011 2,107 2,117 1,21 2,140 2,084 5.278.257
18/07/2011 2,124 2,091 -1,08 2,128 2,074 7.490.498
15/07/2011 2,121 2,114 -0,68 2,151 2,085 8.949.395
14/07/2011 2,142 2,129 -1,75 2,173 2,117 13.162.063
13/07/2011 2,187 2,167 -1,32 2,210 2,143 13.241.996
12/07/2011 2,162 2,196 0,12 2,223 2,118 8.506.277
11/07/2011 2,286 2,193 -3,97 2,286 2,151 12.365.633
08/07/2011 2,412 2,284 -4,77 2,421 2,280 15.769.775
07/07/2011 2,431 2,398 -0,98 2,462 2,389 9.389.519
06/07/2011 2,472 2,422 -2,62 2,483 2,394 6.895.541
05/07/2011 2,502 2,487 -0,61 2,510 2,475 6.532.860
04/07/2011 2,512 2,502 0,00 2,513 2,467 2.641.016
01/07/2011 2,420 2,502 3,68 2,502 2,413 8.225.119
30/06/2011 2,371 2,413 1,82 2,414 2,371 5.084.268
29/06/2011 2,378 2,370 0,25 2,413 2,367 5.995.919
28/06/2011 2,362 2,364 0,14 2,379 2,334 5.727.001
27/06/2011 2,368 2,361 -0,32 2,400 2,333 5.251.610
24/06/2011 2,433 2,368 -1,76 2,433 2,328 12.803.042
23/06/2011 2,466 2,411 -2,54 2,466 2,397 6.755.628
22/06/2011 2,481 2,473 -0,13 2,488 2,465 2.537.305
21/06/2011 2,439 2,477 1,56 2,477 2,439 4.892.490
20/06/2011 2,461 2,439 -1,87 2,464 2,423 6.543.100
17/06/2011 2,424 2,485 2,55 2,489 2,408 11.631.380
16/06/2011 2,419 2,423 -0,10 2,434 2,396 6.769.852
15/06/2011 2,439 2,426 -0,52 2,439 2,401 4.575.009
14/06/2011 2,414 2,439 1,16 2,453 2,414 3.821.768
13/06/2011 2,375 2,411 1,49 2,433 2,371 5.373.008
10/06/2011 2,416 2,375 -1,61 2,423 2,366 5.952.856
09/06/2011 2,420 2,414 -0,28 2,433 2,397 3.575.405
08/06/2011 2,444 2,421 -1,24 2,452 2,412 4.888.829
07/06/2011 2,462 2,451 -0,17 2,471 2,439 2.671.532
06/06/2011 2,505 2,455 -1,29 2,507 2,437 2.952.185
03/06/2011 2,461 2,488 0,83 2,489 2,431 3.808.015
02/06/2011 2,478 2,467 -0,95 2,510 2,455 3.737.912
01/06/2011 2,540 2,491 -1,37 2,545 2,481 4.061.459
31/05/2011 2,505 2,526 1,46 2,540 2,501 4.386.421
30/05/2011 2,480 2,489 -0,14 2,493 2,473 1.868.159
27/05/2011 2,495 2,493 0,45 2,535 2,466 8.822.820
26/05/2011 2,468 2,482 0,55 2,530 2,454 5.715.471
25/05/2011 2,375 2,468 3,48 2,474 2,375 7.716.400

Mas noticias

publicidad