Banco de Sabadell SA (BDSB.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 01:43PM CEST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1.8635 | 1.8735 | 1.8635 | 1.8735 | 1.8735 | 600 |
| 02 may 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
| 30 abr 2024 | 1.7255 | 1.7525 | 1.7255 | 1.7525 | 1.7525 | 10 |
| 29 abr 2024 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | - |
| 26 abr 2024 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | - |
| 25 abr 2024 | 1.4905 | 1.4905 | 1.4905 | 1.4905 | 1.4905 | - |
| 24 abr 2024 | 1.5155 | 1.5155 | 1.5155 | 1.5155 | 1.5155 | - |
| 23 abr 2024 | 1.4885 | 1.4885 | 1.4885 | 1.4885 | 1.4885 | - |
| 22 abr 2024 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | - |
| 19 abr 2024 | 1.4705 | 1.4705 | 1.4705 | 1.4705 | 1.4705 | - |
| 18 abr 2024 | 1.4405 | 1.4405 | 1.4405 | 1.4405 | 1.4405 | - |
| 17 abr 2024 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | - |
| 16 abr 2024 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | - |
| 16 abr 2024 | 0.03 Dividendo | |||||
| 15 abr 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4050 | - |
| 12 abr 2024 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | 1.4422 | - |
| 11 abr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4784 | - |
| 10 abr 2024 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | 1.4667 | - |
| 09 abr 2024 | 1.5325 | 1.5325 | 1.5325 | 1.5325 | 1.5005 | - |
| 08 abr 2024 | 1.5195 | 1.5195 | 1.5195 | 1.5195 | 1.4877 | - |
| 05 abr 2024 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4628 | - |
| 04 abr 2024 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | 1.4716 | - |
| 03 abr 2024 | 1.4430 | 1.4430 | 1.4430 | 1.4430 | 1.4128 | - |
| 02 abr 2024 | 1.4430 | 1.4430 | 1.4430 | 1.4430 | 1.4128 | - |
| 28 mar 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4216 | - |
| 27 mar 2024 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 1.4079 | - |
| 26 mar 2024 | 1.4230 | 1.4230 | 1.4230 | 1.4230 | 1.3933 | - |
| 25 mar 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.3854 | - |
| 22 mar 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.3854 | - |
| 21 mar 2024 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.4074 | - |
| 20 mar 2024 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.3815 | - |
| 19 mar 2024 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | 1.3492 | - |
| 18 mar 2024 | 1.3695 | 1.3695 | 1.3695 | 1.3695 | 1.3409 | - |
| 15 mar 2024 | 1.3335 | 1.3335 | 1.3335 | 1.3335 | 1.3056 | - |
| 14 mar 2024 | 1.3415 | 1.3415 | 1.3415 | 1.3415 | 1.3135 | - |
| 13 mar 2024 | 1.3335 | 1.3335 | 1.3335 | 1.3335 | 1.3056 | - |
| 12 mar 2024 | 1.3195 | 1.3195 | 1.3195 | 1.3195 | 1.2919 | - |
| 11 mar 2024 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | 1.2572 | - |
| 08 mar 2024 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | 1.2669 | - |
| 07 mar 2024 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | 1.2454 | - |
| 06 mar 2024 | 1.2605 | 1.2605 | 1.2605 | 1.2605 | 1.2341 | - |
| 05 mar 2024 | 1.2495 | 1.2495 | 1.2495 | 1.2495 | 1.2234 | - |
| 04 mar 2024 | 1.2305 | 1.2305 | 1.2305 | 1.2305 | 1.2048 | - |
| 01 mar 2024 | 1.1945 | 1.1945 | 1.1945 | 1.1945 | 1.1695 | - |
| 29 feb 2024 | 1.2135 | 1.2135 | 1.2135 | 1.2135 | 1.1881 | - |
| 28 feb 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.1896 | - |
| 27 feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1749 | - |
| 26 feb 2024 | 1.1805 | 1.1805 | 1.1805 | 1.1805 | 1.1558 | - |
| 23 feb 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1592 | - |
| 22 feb 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1416 | - |
| 21 feb 2024 | 1.1675 | 1.1675 | 1.1675 | 1.1675 | 1.1431 | - |
| 20 feb 2024 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1446 | - |
| 19 feb 2024 | 1.1575 | 1.1575 | 1.1575 | 1.1575 | 1.1333 | - |
| 16 feb 2024 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | 1.1269 | - |
| 15 feb 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1485 | - |
| 14 feb 2024 | 1.1645 | 1.1645 | 1.1645 | 1.1645 | 1.1402 | - |
| 13 feb 2024 | 1.1285 | 1.1285 | 1.1285 | 1.1285 | 1.1049 | - |
| 12 feb 2024 | 1.1125 | 1.1125 | 1.1125 | 1.1125 | 1.0892 | - |
| 09 feb 2024 | 1.1075 | 1.1075 | 1.1075 | 1.1075 | 1.0843 | - |
| 08 feb 2024 | 1.1215 | 1.1215 | 1.1215 | 1.1215 | 1.0981 | - |
| 07 feb 2024 | 1.1425 | 1.1425 | 1.1425 | 1.1425 | 1.1186 | - |
| 06 feb 2024 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | 1.1269 | - |
| 05 feb 2024 | 1.1675 | 1.1675 | 1.1675 | 1.1675 | 1.1431 | - |
| 02 feb 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1485 | - |
| 01 feb 2024 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.1627 | - |
| 31 ene 2024 | 1.1925 | 1.1925 | 1.1925 | 1.1925 | 1.1676 | - |
| 30 ene 2024 | 1.1605 | 1.1605 | 1.1605 | 1.1605 | 1.1362 | - |
| 29 ene 2024 | 1.1555 | 1.1555 | 1.1555 | 1.1555 | 1.1313 | - |
| 26 ene 2024 | 1.1405 | 1.1405 | 1.1405 | 1.1405 | 1.1167 | - |
| 25 ene 2024 | 1.1785 | 1.1785 | 1.1785 | 1.1785 | 1.1539 | - |
| 24 ene 2024 | 1.1705 | 1.1705 | 1.1705 | 1.1705 | 1.1460 | - |
| 23 ene 2024 | 1.1605 | 1.1605 | 1.1605 | 1.1605 | 1.1362 | - |
| 22 ene 2024 | 1.1545 | 1.1545 | 1.1545 | 1.1545 | 1.1304 | - |
| 19 ene 2024 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 1.1201 | - |
| 18 ene 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.0917 | - |
| 17 ene 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.0819 | - |
| 16 ene 2024 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.0985 | - |
| 15 ene 2024 | 1.1615 | 1.1615 | 1.1615 | 1.1615 | 1.1372 | - |
| 12 ene 2024 | 1.1615 | 1.1615 | 1.1615 | 1.1615 | 1.1372 | - |
| 11 ene 2024 | 1.1705 | 1.1705 | 1.1705 | 1.1705 | 1.1460 | - |
| 10 ene 2024 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | 1.1759 | - |
| 09 ene 2024 | 1.2285 | 1.2285 | 1.2285 | 1.2285 | 1.2028 | - |
| 08 ene 2024 | 1.2095 | 1.2095 | 1.2095 | 1.2095 | 1.1842 | - |
| 05 ene 2024 | 1.1755 | 1.1755 | 1.1755 | 1.1755 | 1.1509 | - |
| 04 ene 2024 | 1.1575 | 1.1575 | 1.1575 | 1.1575 | 1.1333 | - |
| 03 ene 2024 | 1.1355 | 1.1775 | 1.1355 | 1.1775 | 1.1529 | 500 |
| 02 ene 2024 | 1.1115 | 1.1115 | 1.1115 | 1.1115 | 1.0883 | - |
| 29 dic 2023 | 1.0885 | 1.1115 | 1.0885 | 1.1115 | 1.0883 | - |
| 28 dic 2023 | 1.1035 | 1.1035 | 1.1035 | 1.1035 | 1.0804 | - |
| 27 dic 2023 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.0946 | - |
| 27 dic 2023 | 0.03 Dividendo | |||||
| 22 dic 2023 | 1.1190 | 1.1350 | 1.1190 | 1.1350 | 1.0819 | 6,000 |
| 21 dic 2023 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | 1.0633 | - |
| 20 dic 2023 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.0638 | - |
| 19 dic 2023 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.0647 | - |
| 18 dic 2023 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.0695 | - |
| 15 dic 2023 | 1.1450 | 1.1450 | 1.1340 | 1.1340 | 1.0809 | 1,000 |
| 14 dic 2023 | 1.2225 | 1.2225 | 1.2225 | 1.2225 | 1.1653 | - |
| 13 dic 2023 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | 1.1562 | - |
| 12 dic 2023 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.1744 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.