Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Banco de Sabadell, S.A. logosu
SAB.MC
Banco de Sabadell, S.A.
16:11:56
3.158 €
0.0000 (%0.00)
Önceki Kapanış: 3.132
Düşük₺3.11
Yüksek₺3.159
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

SAB.MC: Banco de Sabadell, S.A. Arşiv

2009 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,9291
KAPANIŞ 2,9294

En Düşük

DÜŞÜK 1,96

En Yüksek

YÜKSEK 3,53
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20093,233,333,233,33
05.01.20093,333,383,323,38
06.01.20093,393,423,373,41
07.01.20093,433,443,363,41
08.01.20093,433,453,383,45
09.01.20093,453,473,423,42
12.01.20093,423,433,363,39
13.01.20093,353,373,263,27
14.01.20093,33,33,093,13
15.01.20093,133,153,063,07
16.01.20093,093,143,073,08
19.01.20093,123,122,892,91
20.01.20092,92,92,772,79
21.01.20092,772,812,672,77
22.01.20092,812,832,712,74
23.01.20092,742,752,662,67
26.01.20092,652,762,652,72
27.01.20092,722,732,652,72
28.01.20092,742,792,712,77
29.01.20092,772,792,62,61
30.01.20092,62,632,552,61
02.02.20092,612,612,512,57
03.02.20092,592,612,552,61
04.02.20092,632,632,592,63
05.02.20092,612,612,542,57
06.02.20092,592,622,532,62
09.02.20092,592,632,592,63
10.02.20092,632,652,592,63
11.02.20092,612,622,572,62
12.02.20092,62,612,552,57
13.02.20092,592,642,572,58
16.02.20092,62,62,492,49
17.02.20092,472,482,332,37
18.02.20092,372,382,332,37
19.02.20092,372,392,342,35
20.02.20092,312,312,192,21
23.02.20092,232,242,132,16
24.02.20092,12,132,092,12
25.02.20092,132,142,072,12
26.02.20092,092,192,092,19
27.02.20092,172,192,112,19
02.03.20092,142,152,052,06
03.03.20092,052,082,022,06
04.03.20092,052,082,032,05
05.03.20092,042,041,992
06.03.200922,011,961,98
09.03.20091,992,011,972,01
10.03.20091,992,181,992,18
11.03.20092,192,272,172,27
12.03.20092,252,332,192,33
13.03.20092,352,372,312,33
16.03.20092,352,362,292,36
17.03.20092,352,362,32,33
18.03.20092,352,392,342,39
19.03.20092,42,482,392,43
20.03.20092,422,432,372,43
23.03.20092,452,532,452,53
24.03.20092,572,592,512,58
25.03.20092,572,612,562,59
26.03.20092,612,632,582,63
27.03.20092,652,652,612,61
30.03.20092,562,562,472,49
31.03.20092,482,522,482,52
01.04.20092,512,532,442,53
02.04.20092,532,562,472,56
03.04.20092,552,612,542,57
06.04.20092,612,632,542,58
07.04.20092,612,622,532,53
08.04.20092,472,592,472,59
09.04.20092,582,752,572,75
14.04.20092,762,912,752,91
15.04.20092,912,922,832,88
16.04.20092,872,922,872,92
17.04.20092,922,942,92,94
20.04.20092,942,942,852,87
21.04.20092,882,882,752,8
22.04.20092,772,92,772,9
23.04.20092,882,92,832,87
24.04.20092,862,892,852,88
27.04.20092,882,882,82,85
28.04.20092,842,842,762,82
29.04.20092,812,892,812,89
30.04.20092,912,942,912,92
04.05.20092,932,952,892,93
05.05.20092,913,022,912,99
06.05.200933,052,983,05
07.05.20093,043,123,033,09
08.05.20093,113,193,093,15
11.05.20093,163,163,113,16
12.05.20093,163,183,133,13
13.05.20093,133,153,073,07
14.05.20093,033,073,023,03
15.05.20093,023,053,013,03
18.05.20093,013,052,973,04
19.05.20093,043,093,043,09
20.05.20093,13,113,063,09
21.05.20093,053,073,033,05
22.05.20093,033,093,033,07
25.05.20093,053,073,013,07
26.05.20093,073,093,023,07
27.05.20093,053,093,053,09
28.05.20093,083,083,033,03
29.05.20093,023,053,013,01
01.06.20093,023,113,013,09
02.06.20093,073,133,063,11
03.06.20093,113,113,033,04
04.06.20093,033,073,013,05
05.06.20093,043,073,033,07
08.06.20093,073,0733,01
09.06.20093,013,0333,02
10.06.20093,033,073,023,05
11.06.20093,043,083,043,08
12.06.20093,073,093,063,09
15.06.20093,093,0933,01
16.06.200933,022,992,99
17.06.20092,9932,892,9
18.06.20092,92,932,862,91
19.06.20092,892,932,892,91
22.06.20092,92,922,812,85
23.06.20092,852,862,812,85
24.06.20092,842,92,832,9
25.06.20092,892,922,852,91
26.06.20092,912,942,892,92
29.06.20092,912,962,912,95
30.06.20092,962,982,942,97
01.07.20092,9632,952,98
02.07.20092,972,982,92,92
03.07.20092,912,922,92,92
06.07.20092,912,922,842,86
07.07.20092,862,882,852,86
08.07.20092,852,872,82,8
09.07.20092,812,842,792,81
10.07.20092,792,812,772,78
13.07.20092,762,842,732,83
14.07.20092,832,882,822,85
15.07.20092,852,932,852,92
16.07.20092,922,972,92,97
17.07.20092,9732,952,97
20.07.20092,982,992,972,97
21.07.20092,982,992,962,98
22.07.20092,992,992,952,99
23.07.20092,993,032,963,02
24.07.20093,033,053,013,03
27.07.20093,033,063,013,06
28.07.20093,053,073,043,05
29.07.20093,043,093,043,07
30.07.20093,073,113,053,11
31.07.20093,13,123,093,12
03.08.20093,123,153,113,15
04.08.20093,153,163,113,16
05.08.20093,173,183,133,14
06.08.20093,153,23,143,19
07.08.20093,193,263,183,24
10.08.20093,243,263,233,25
11.08.20093,273,333,233,24
12.08.20093,233,273,223,27
13.08.20093,263,353,263,35
14.08.20093,353,393,333,36
17.08.20093,363,363,233,24
18.08.20093,243,273,243,25
19.08.20093,243,293,193,28
20.08.20093,293,343,283,32
21.08.20093,333,393,323,39
24.08.20093,393,433,383,43
25.08.20093,433,473,413,47
26.08.20093,473,483,443,47
27.08.20093,463,53,443,47
28.08.20093,513,533,483,53
31.08.20093,533,533,493,51
01.09.20093,473,483,383,38
02.09.20093,323,333,213,26
03.09.20093,263,293,233,29
04.09.20093,293,343,293,32
07.09.20093,343,43,343,39
08.09.20093,43,43,343,35
09.09.20093,343,383,333,35
10.09.20093,363,363,243,26
11.09.20093,263,323,263,27
14.09.20093,253,273,213,25
15.09.20093,253,33,233,27
16.09.20093,273,343,273,33
17.09.20093,343,343,313,32
18.09.20093,313,343,313,33
21.09.20093,333,333,273,3
22.09.20093,33,343,33,32
23.09.20093,323,343,323,33
24.09.20093,333,343,273,28
25.09.20093,293,293,233,24
28.09.20093,253,333,243,33
29.09.20093,343,343,313,32
30.09.20093,333,393,333,37
01.10.20093,383,413,363,38
02.10.20093,353,363,313,31
05.10.20093,293,323,263,31
06.10.20093,333,353,313,34
07.10.20093,333,343,253,28
08.10.20093,293,323,273,28
09.10.20093,293,313,273,29
12.10.20093,283,333,283,32
13.10.20093,33,323,243,26
14.10.20093,273,323,263,31
15.10.20093,33,333,273,3
16.10.20093,313,323,263,29
19.10.20093,283,333,283,3
20.10.20093,33,313,253,29
21.10.20093,253,293,173,24
22.10.20093,233,243,173,23
23.10.20093,233,253,23,21
26.10.20093,213,223,143,16
27.10.20093,143,183,13,15
28.10.20093,133,133,033,09
29.10.20093,073,133,063,12
30.10.20093,123,153,033,06
02.11.20093,043,073,023,07
03.11.20093,053,0633,02
04.11.20093,033,063,023,03
05.11.20093,033,072,983,06
06.11.20093,053,093,023,07
09.11.20093,083,133,083,12
10.11.20093,113,153,13,11
11.11.20092,942,982,912,94
12.11.20092,962,972,932,94
13.11.20092,952,972,942,95
16.11.20092,982,992,962,98
17.11.20092,992,992,952,96
18.11.20092,952,972,952,97
19.11.20092,972,982,922,93
20.11.20092,932,962,912,92
23.11.20092,932,952,912,93
24.11.20092,912,942,892,94
25.11.20092,942,952,922,92
26.11.20092,922,922,822,84
27.11.20092,82,882,782,87
30.11.20092,882,892,812,83
01.12.20092,842,882,832,85
02.12.20092,852,862,822,83
03.12.20092,852,872,822,82
04.12.20092,822,852,812,83
07.12.20092,832,832,812,83
08.12.20092,812,832,742,77
09.12.20092,772,772,672,69
10.12.20092,692,732,682,7
11.12.20092,712,722,682,69
14.12.20092,72,722,672,68
15.12.20092,672,672,612,64
16.12.20092,642,672,642,65
17.12.20092,652,662,612,62
18.12.20092,642,642,592,59
21.12.20092,62,612,582,6
22.12.20092,62,612,592,6
23.12.20092,62,632,592,61
28.12.20092,632,632,612,62
29.12.20092,622,632,62,61
30.12.20092,612,612,582,58