Banco de Sabadell SA SAB
BME · İspanya · Finans
€3,52-0,13 (-%3,56)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,54 | -%2,96 | €3,60 | €3,61 | €3,53 | 8,01M |
| 2026-09-30 | €3,65 | -%0,41 | €3,69 | €3,71 | €3,64 | 12,12M |
| 2026-09-29 | €3,67 | -%0,62 | €3,69 | €3,73 | €3,66 | 8,53M |
| 2026-09-28 | €3,69 | -%1,73 | €3,77 | €3,77 | €3,69 | 12,33M |
| 2026-09-25 | €3,76 | +%1,27 | €3,74 | €3,76 | €3,72 | 12,45M |
| 2026-09-24 | €3,71 | +%0,30 | €3,69 | €3,74 | €3,69 | 12,81M |
| 2026-09-23 | €3,70 | +%0,03 | €3,74 | €3,75 | €3,67 | 10,30M |
| 2026-09-22 | €3,70 | -%0,51 | €3,72 | €3,75 | €3,68 | 22,00M |
| 2026-09-21 | €3,71 | +%2,09 | €3,69 | €3,73 | €3,68 | 12,60M |
| 2026-09-18 | €3,64 | -%1,73 | €3,72 | €3,72 | €3,64 | 57,49M |
| 2026-09-17 | €3,70 | +%0,41 | €3,69 | €3,73 | €3,68 | 11,69M |
| 2026-09-16 | €3,69 | -%0,30 | €3,71 | €3,73 | €3,67 | 12,74M |
| 2026-09-15 | €3,70 | +%0,16 | €3,69 | €3,73 | €3,66 | 9,32M |
| 2026-09-14 | €3,69 | -%1,05 | €3,71 | €3,74 | €3,66 | 9,93M |
| 2026-09-11 | €3,73 | +%2,13 | €3,67 | €3,73 | €3,67 | 10,18M |
| 2026-09-10 | €3,65 | -%0,49 | €3,66 | €3,70 | €3,63 | 9,25M |
| 2026-09-09 | €3,67 | -%0,65 | €3,67 | €3,67 | €3,59 | 12,31M |
| 2026-09-08 | €3,70 | -%1,15 | €3,72 | €3,73 | €3,69 | 8,40M |
| 2026-09-07 | €3,74 | +%0,27 | €3,73 | €3,75 | €3,72 | 7,46M |
| 2026-09-04 | €3,73 | +%1,00 | €3,69 | €3,73 | €3,67 | 10,01M |
| 2026-09-03 | €3,69 | +%1,85 | €3,63 | €3,69 | €3,62 | 12,30M |
| 2026-09-02 | €3,63 | +%0,53 | €3,60 | €3,65 | €3,59 | 10,71M |
| 2026-09-01 | €3,61 | -%0,74 | €3,63 | €3,64 | €3,57 | 12,06M |
| 2026-08-31 | €3,63 | +%0,11 | €3,63 | €3,65 | €3,62 | 16,01M |
| 2026-08-28 | €3,63 | +%0,55 | €3,64 | €3,65 | €3,60 | 7,22M |
| 2026-08-27 | €3,61 | -%0,99 | €3,65 | €3,66 | €3,60 | 14,99M |
| 2026-08-26 | €3,64 | -%1,27 | €3,70 | €3,70 | €3,64 | 12,93M |
| 2026-08-25 | €3,69 | -%0,59 | €3,73 | €3,75 | €3,67 | 25,14M |
| 2026-08-24 | €3,71 | +%0,92 | €3,68 | €3,72 | €3,65 | 17,02M |
| 2026-08-21 | €3,68 | +%1,10 | €3,64 | €3,69 | €3,64 | 16,72M |
| 2026-08-20 | €3,64 | +%0,91 | €3,60 | €3,65 | €3,59 | 17,19M |
| 2026-08-19 | €3,61 | -%1,15 | €3,64 | €3,66 | €3,58 | 21,89M |
| 2026-08-18 | €3,65 | -%0,14 | €3,66 | €3,68 | €3,63 | 19,27M |
| 2026-08-17 | €3,65 | +%0,27 | €3,64 | €3,67 | €3,58 | 13,97M |
| 2026-08-14 | €3,64 | +%1,50 | €3,60 | €3,65 | €3,57 | 15,69M |
| 2026-08-13 | €3,59 | +%1,07 | €3,57 | €3,60 | €3,57 | 32,40M |
| 2026-08-12 | €3,55 | +%1,20 | €3,52 | €3,55 | €3,49 | 20,13M |
| 2026-08-11 | €3,51 | +%0,86 | €3,47 | €3,51 | €3,47 | 16,36M |
| 2026-08-10 | €3,48 | +%0,99 | €3,43 | €3,49 | €3,42 | 12,56M |
| 2026-08-07 | €3,45 | +%0,32 | €3,43 | €3,48 | €3,41 | 13,10M |
| 2026-08-06 | €3,43 | +%1,03 | €3,41 | €3,46 | €3,41 | 18,54M |
| 2026-08-05 | €3,40 | -%0,12 | €3,40 | €3,42 | €3,38 | 12,28M |
| 2026-08-04 | €3,40 | +%0,80 | €3,38 | €3,41 | €3,37 | 23,98M |
| 2026-08-03 | €3,38 | +%1,56 | €3,35 | €3,38 | €3,34 | 13,46M |
| 2026-07-31 | €3,33 | -%0,09 | €3,34 | €3,36 | €3,31 | 19,44M |
| 2026-07-30 | €3,33 | +%2,91 | €3,22 | €3,33 | €3,21 | 19,38M |
| 2026-07-29 | €3,23 | -%3,06 | €3,34 | €3,34 | €3,22 | 25,69M |
| 2026-07-28 | €3,34 | -%2,26 | €3,42 | €3,43 | €3,33 | 24,73M |
| 2026-07-27 | €3,41 | +%1,34 | €3,39 | €3,43 | €3,38 | 23,25M |
| 2026-07-24 | €3,37 | +%3,44 | €3,29 | €3,39 | €3,28 | 135,09M |
| 2026-07-23 | €3,26 | -%1,51 | €3,30 | €3,31 | €3,24 | 15,97M |
| 2026-07-22 | €3,31 | +%1,26 | €3,28 | €3,33 | €3,26 | 21,02M |
| 2026-07-21 | €3,27 | +%1,94 | €3,21 | €3,27 | €3,21 | 15,53M |
| 2026-07-20 | €3,20 | +%0,53 | €3,18 | €3,22 | €3,17 | 8,80M |
| 2026-07-17 | €3,19 | -%0,75 | €3,20 | €3,21 | €3,15 | 12,26M |
| 2026-07-16 | €3,21 | +%0,41 | €3,22 | €3,22 | €3,19 | 11,03M |
| 2026-07-15 | €3,20 | +%0,53 | €3,18 | €3,21 | €3,16 | 12,04M |
| 2026-07-14 | €3,18 | -%0,66 | €3,15 | €3,20 | €3,13 | 16,17M |
| 2026-07-13 | €3,20 | -%0,56 | €3,21 | €3,24 | €3,20 | 13,74M |
| 2026-07-10 | €3,22 | +%1,29 | €3,18 | €3,24 | €3,18 | 13,81M |
| 2026-07-09 | €3,18 | +%2,45 | €3,14 | €3,19 | €3,13 | 11,95M |
| 2026-07-08 | €3,10 | -%3,72 | €3,17 | €3,17 | €3,10 | 21,17M |
| 2026-07-07 | €3,22 | -%0,31 | €3,24 | €3,26 | €3,21 | 14,37M |
| 2026-07-06 | €3,23 | +%1,51 | €3,19 | €3,23 | €3,18 | 15,64M |
| 2026-07-03 | €3,18 | +%1,37 | €3,15 | €3,19 | €3,15 | 12,12M |
| 2026-07-02 | €3,14 | +%0,90 | €3,11 | €3,19 | €3,11 | 17,67M |
| 2026-07-01 | €3,11 | +%0,45 | €3,08 | €3,12 | €3,06 | 11,04M |
| 2026-06-30 | €3,10 | +%0,39 | €3,09 | €3,11 | €3,07 | 10,69M |
| 2026-06-29 | €3,09 | +%0,10 | €3,08 | €3,10 | €3,06 | 8,20M |
| 2026-06-26 | €3,08 | -%0,77 | €3,10 | €3,12 | €3,08 | 10,61M |
| 2026-06-25 | €3,11 | +%0,71 | €3,09 | €3,11 | €3,05 | 14,11M |
| 2026-06-24 | €3,09 | -%2,56 | €3,17 | €3,17 | €3,09 | 22,89M |
| 2026-06-23 | €3,17 | -%0,50 | €3,15 | €3,20 | €3,15 | 16,33M |
| 2026-06-22 | €3,18 | +%1,66 | €3,14 | €3,18 | €3,13 | 16,75M |
| 2026-06-19 | €3,13 | -%0,03 | €3,12 | €3,17 | €3,11 | 49,06M |
| 2026-06-18 | €3,13 | -%0,38 | €3,14 | €3,16 | €3,12 | 22,88M |
| 2026-06-17 | €3,14 | +%2,48 | €3,07 | €3,15 | €3,07 | 28,89M |
| 2026-06-16 | €3,07 | +%1,59 | €3,02 | €3,07 | €3,01 | 31,42M |
| 2026-06-15 | €3,02 | +%2,51 | €3,00 | €3,02 | €2,96 | 36,95M |
| 2026-06-12 | €2,95 | +%4,10 | €2,87 | €2,95 | €2,87 | 27,34M |
| 2026-06-11 | €2,83 | -%0,14 | €2,84 | €2,86 | €2,82 | 13,57M |
| 2026-06-10 | €2,83 | +%0,14 | €2,85 | €2,86 | €2,81 | 17,03M |
| 2026-06-09 | €2,83 | -%1,01 | €2,86 | €2,89 | €2,83 | 22,82M |
| 2026-06-08 | €2,86 | -%0,76 | €2,86 | €2,92 | €2,85 | 20,60M |
| 2026-06-05 | €2,88 | +%1,09 | €2,85 | €2,90 | €2,85 | 14,92M |
| 2026-06-04 | €2,85 | +%0,92 | €2,82 | €2,85 | €2,81 | 14,54M |
| 2026-06-03 | €2,82 | +%0,50 | €2,80 | €2,85 | €2,79 | 20,15M |
| 2026-06-02 | €2,81 | -%1,02 | €2,86 | €2,87 | €2,80 | 28,71M |
| 2026-06-01 | €2,84 | -%2,10 | €2,89 | €2,89 | €2,82 | 34,02M |
| 2026-05-29 | €2,90 | +%0,76 | €2,89 | €2,93 | €2,88 | 46,21M |