U.S. markets open in 1 hour 31 minutes
F S&P 500
5,534.25 -2.75 (-0.05%) F Dow Jones
39,431.00 -95.00 (-0.24%) F Nasdaq
19,991.50 +19.25 (+0.10%) E-mini Russell 2000 Index Futur
2,035.40 -9.50 (-0.46%) Petróleo
81.33 +0.50 (+0.62%) Oro
2,324.50 -6.30 (-0.27%)
Banco de Sabadell SA (BDSB.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:05AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1,324 |
| 25 jun 2024 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | - |
| 24 jun 2024 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | - |
| 21 jun 2024 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | - |
| 20 jun 2024 | 1.7605 | 1.7605 | 1.7605 | 1.7605 | 1.7605 | - |
| 19 jun 2024 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | - |
| 18 jun 2024 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | - |
| 17 jun 2024 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | - |
| 14 jun 2024 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | - |
| 13 jun 2024 | 1.8415 | 1.8415 | 1.8415 | 1.8415 | 1.8415 | - |
| 12 jun 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
| 11 jun 2024 | 1.9005 | 1.9005 | 1.9005 | 1.9005 | 1.9005 | - |
| 10 jun 2024 | 1.9005 | 1.9005 | 1.9005 | 1.9005 | 1.9005 | - |
| 07 jun 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 06 jun 2024 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | - |
| 05 jun 2024 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | - |
| 04 jun 2024 | 1.9365 | 1.9365 | 1.9365 | 1.9365 | 1.9365 | - |
| 03 jun 2024 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | - |
| 31 may 2024 | 1.9285 | 1.9285 | 1.9285 | 1.9285 | 1.9285 | - |
| 30 may 2024 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
| 29 may 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
| 28 may 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
| 27 may 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
| 24 may 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
| 23 may 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 22 may 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
| 21 may 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
| 20 may 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
| 17 may 2024 | 1.8770 | 1.8860 | 1.8770 | 1.8860 | 1.8860 | 1,324 |
| 16 may 2024 | 1.8925 | 1.8925 | 1.8925 | 1.8925 | 1.8925 | - |
| 15 may 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 14 may 2024 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | - |
| 13 may 2024 | 1.8565 | 1.8565 | 1.8565 | 1.8565 | 1.8565 | - |
| 10 may 2024 | 1.8645 | 1.8645 | 1.8500 | 1.8500 | 1.8500 | 7,000 |
| 09 may 2024 | 1.8965 | 1.8965 | 1.8965 | 1.8965 | 1.8965 | - |
| 08 may 2024 | 1.8965 | 1.8965 | 1.8965 | 1.8965 | 1.8965 | - |
| 07 may 2024 | 1.8965 | 1.8965 | 1.8965 | 1.8965 | 1.8965 | - |
| 06 may 2024 | 1.8965 | 1.8965 | 1.8965 | 1.8965 | 1.8965 | - |
| 03 may 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
| 02 may 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
| 30 abr 2024 | 1.7255 | 1.7255 | 1.7255 | 1.7255 | 1.7255 | - |
| 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 | 1.5125 | 1.5125 | 1.5125 | 1.5125 | 1.5125 | - |
| 24 abr 2024 | 1.5155 | 1.5155 | 1.5155 | 1.5155 | 1.5155 | - |
| 23 abr 2024 | 1.4895 | 1.4895 | 1.4895 | 1.4895 | 1.4895 | - |
| 22 abr 2024 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | - |
| 19 abr 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
| 18 abr 2024 | 1.4405 | 1.4405 | 1.4405 | 1.4405 | 1.4405 | - |
| 17 abr 2024 | 1.4075 | 1.4075 | 1.4075 | 1.4075 | 1.4075 | - |
| 16 abr 2024 | 1.4430 | 1.4430 | 1.4430 | 1.4430 | 1.4430 | - |
| 16 abr 2024 | 0.03 Dividendo | |||||
| 15 abr 2024 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | 1.4270 | - |
| 12 abr 2024 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4632 | - |
| 11 abr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4887 | - |
| 10 abr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4887 | - |
| 09 abr 2024 | 1.5310 | 1.5310 | 1.5310 | 1.5310 | 1.4995 | - |
| 08 abr 2024 | 1.5195 | 1.5195 | 1.5195 | 1.5195 | 1.4882 | - |
| 05 abr 2024 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | 1.4721 | - |
| 04 abr 2024 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | 1.4721 | - |
| 03 abr 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4221 | - |
| 02 abr 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4221 | - |
| 28 mar 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4221 | - |
| 27 mar 2024 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.4079 | - |
| 26 mar 2024 | 1.4355 | 1.4355 | 1.4355 | 1.4355 | 1.4059 | - |
| 25 mar 2024 | 1.4355 | 1.4355 | 1.4355 | 1.4355 | 1.4059 | - |
| 22 mar 2024 | 1.4355 | 1.4355 | 1.4355 | 1.4355 | 1.4059 | - |
| 21 mar 2024 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.4079 | - |
| 20 mar 2024 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.3819 | - |
| 19 mar 2024 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | 1.3506 | - |
| 18 mar 2024 | 1.3695 | 1.3695 | 1.3695 | 1.3695 | 1.3413 | - |
| 15 mar 2024 | 1.3415 | 1.3415 | 1.3415 | 1.3415 | 1.3139 | - |
| 14 mar 2024 | 1.3415 | 1.3415 | 1.3415 | 1.3415 | 1.3139 | - |
| 13 mar 2024 | 1.3345 | 1.3345 | 1.3345 | 1.3345 | 1.3070 | - |
| 12 mar 2024 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 1.2909 | - |
| 11 mar 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2683 | - |
| 08 mar 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2683 | - |
| 07 mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2439 | - |
| 06 mar 2024 | 1.2605 | 1.2605 | 1.2605 | 1.2605 | 1.2345 | - |
| 05 mar 2024 | 1.2495 | 1.2495 | 1.2495 | 1.2495 | 1.2238 | - |
| 04 mar 2024 | 1.2305 | 1.2305 | 1.2305 | 1.2305 | 1.2052 | - |
| 01 mar 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.1870 | - |
| 29 feb 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.1900 | - |
| 28 feb 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.1900 | - |
| 27 feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1753 | - |
| 26 feb 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1596 | - |
| 23 feb 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1596 | - |
| 22 feb 2024 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1449 | - |
| 21 feb 2024 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1449 | - |
| 20 feb 2024 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1449 | - |
| 19 feb 2024 | 1.1675 | 1.1675 | 1.1675 | 1.1675 | 1.1435 | - |
| 16 feb 2024 | 1.1675 | 1.1675 | 1.1675 | 1.1675 | 1.1435 | - |
| 15 feb 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1488 | - |
| 14 feb 2024 | 1.1645 | 1.1645 | 1.1645 | 1.1645 | 1.1405 | - |
| 13 feb 2024 | 1.1285 | 1.1285 | 1.1285 | 1.1285 | 1.1053 | - |
| 12 feb 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1009 | - |
| 09 feb 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1009 | - |
| 08 feb 2024 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | 1.1146 | - |
| 07 feb 2024 | 1.1605 | 1.1605 | 1.1605 | 1.1605 | 1.1366 | - |
| 06 feb 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1440 | - |
| *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.