IBEX 35
Mercado Continuo
Noticias N
Foro
Chat
Buzσn de sugerencias
IBEX 35
7,872.60   5 jun305.80 (4.04%)
Rαnking MC
IAG14.88%BA.SABADELL12.06%BA.SANTANDER11.35%ENAGAS0.50%R.E.C.1.16%CELLNEX TELECOM2.39%
Aviso legalbolsa.es
 
SAB
BA.SABADELLHISTΣRICO
5 junΪltima transacciσn: 0.36 €0.04 (12.06%)Volumen: 163.375.511Mαximo diario: 0.36 €Mνnimo diario: 0.33 €1 semana1 mes3 meses1 aρo
DΝACAMBIO %MΑXIMOMΝNIMOCIERRE
05-06-2012.06%0.36 €0.33 €0.36 €04-06-200.22%0.33 €0.31 €0.32 €03-06-207.72%0.33 €0.31 €0.32 €02-06-204.01%0.31 €0.28 €0.30 €01-06-205.91%0.29 €0.28 €0.29 €29-05-208.98%0.29 €0.27 €0.27 €28-05-205.47%0.33 €0.29 €0.30 €27-05-202.48%0.34 €0.31 €0.31 €
De a
Datos histσricos
DΝACIERRECAMBIOCAMBIO%MΑXIMOMΝNIMOVOLUMENVariaciσn desde 06 jun 19 a 05 jun 20:     0.59€ (-61.91%)
05-06-200.36 €0.0412.06%0.36 €0.33 €16337551104-06-200.32 €0.000.22%0.33 €0.31 €16933401003-06-200.32 €0.027.72%0.33 €0.31 €13309115902-06-200.30 €0.014.01%0.31 €0.28 €14157177101-06-200.29 €0.025.91%0.29 €0.28 €10424655329-05-200.27 €0.038.98%0.29 €0.27 €47113691628-05-200.30 €0.025.47%0.33 €0.29 €10709624327-05-200.31 €0.012.48%0.34 €0.31 €12611055326-05-200.31 €0.0310.59%0.31 €0.28 €9042857325-05-200.28 €0.013.12%0.28 €0.27 €4908174222-05-200.27 €0.012.28%0.28 €0.25 €8002141421-05-200.26 €0.000.83%0.27 €0.26 €7288207620-05-200.27 €0.012.89%0.27 €0.25 €8793517919-05-200.27 €0.0411.87%0.32 €0.27 €12286851018-05-200.31 €0.026.53%0.31 €0.30 €2759659315-05-200.29 €0.012.61%0.31 €0.29 €3417499014-05-200.30 €0.014.00%0.30 €0.28 €4809133813-05-200.29 €0.027.89%0.31 €0.29 €6395069512-05-200.31 €0.001.00%0.32 €0.30 €3976812811-05-200.31 €0.026.74%0.34 €0.31 €6919267708-05-200.33 €0.001.46%0.34 €0.33 €3350713107-05-200.34 €0.011.87%0.35 €0.33 €2969847406-05-200.34 €0.001.04%0.36 €0.34 €2564430505-05-200.35 €0.011.93%0.37 €0.35 €5860189104-05-200.35 €0.036.69%0.37 €0.35 €3127737030-04-200.38 €0.011.48%0.40 €0.37 €5150251329-04-200.36 €0.012.57%0.36 €0.36 €99552728-04-200.35 €0.011.61%0.37 €0.34 €4987130027-04-200.35 €0.000.34%0.37 €0.35 €3016554224-04-200.35 €0.025.94%0.37 €0.35 €3228191923-04-200.37 €0.000.27%0.38 €0.37 €2290812922-04-200.37 €0.012.06%0.37 €0.36 €1812377621-04-200.36 €0.024.11%0.38 €0.36 €2406852320-04-200.38 €0.012.99%0.40 €0.37 €2450916017-04-200.39 €0.012.08%0.42 €0.39 €4187125916-04-200.40 €0.023.64%0.42 €0.40 €4862866715-04-200.41 €0.024.21%0.43 €0.41 €3343909514-04-200.43 €0.012.50%0.46 €0.43 €2666661609-04-200.44 €0.000.36%0.46 €0.44 €2636488008-04-200.45 €0.001.00%0.45 €0.43 €6982208007-04-200.45 €0.012.79%0.48 €0.44 €2625139206-04-200.44 €0.012.70%0.46 €0.43 €4381196503-04-200.43 €0.012.98%0.44 €0.43 €3661722802-04-200.44 €0.012.16%0.46 €0.43 €1927398101-04-200.45 €0.000.04%0.46 €0.45 €1811951031-03-200.47 €0.012.87%0.48 €0.46 €2047805330-03-200.46 €0.035.83%0.48 €0.45 €3011574527-03-200.48 €0.035.82%0.51 €0.48 €2926419026-03-200.51 €0.000.39%0.53 €0.49 €2125613825-03-200.51 €0.047.43%0.53 €0.48 €2959076024-03-200.48 €0.0613.29%0.48 €0.44 €3347335223-03-200.42 €0.000.53%0.44 €0.40 €2527066820-03-200.42 €0.011.78%0.45 €0.41 €4380584319-03-200.43 €0.000.64%0.45 €0.42 €3358874618-03-200.42 €0.0510.41%0.49 €0.42 €4478947117-03-200.47 €0.037.17%0.51 €0.44 €4387136516-03-200.44 €0.0713.12%0.49 €0.42 €8871416613-03-200.51 €0.0511.46%0.53 €0.47 €5752169912-03-200.46 €0.1017.68%0.53 €0.45 €10747357111-03-200.55 €0.011.65%0.58 €0.54 €5781726210-03-200.54 €0.047.16%0.62 €0.54 €10047222809-03-200.59 €0.1115.80%0.65 €0.59 €8513568206-03-200.70 €0.012.05%0.71 €0.68 €4969794905-03-200.71 €0.045.25%0.76 €0.71 €9515756004-03-200.75 €0.022.97%0.78 €0.74 €8943334903-03-200.77 €0.010.77%0.81 €0.77 €7193633302-03-200.78 €0.011.52%0.81 €0.75 €4223935728-02-200.79 €0.011.30%0.79 €0.77 €5139681627-02-200.80 €0.033.14%0.83 €0.79 €5162478526-02-200.83 €0.022.76%0.84 €0.80 €4554655025-02-200.81 €0.044.48%0.84 €0.80 €3744698924-02-200.84 €0.033.21%0.85 €0.83 €4993056021-02-200.87 €0.010.65%0.87 €0.85 €3554488720-02-200.87 €0.022.63%0.89 €0.87 €2666399419-02-200.89 €0.011.51%0.89 €0.87 €2531820618-02-200.88 €0.011.60%0.91 €0.86 €5484375717-02-200.86 €0.011.10%0.86 €0.85 €1256863114-02-200.85 €0.010.61%0.86 €0.85 €1306813813-02-200.86 €0.000.09%0.86 €0.85 €2045910212-02-200.86 €0.022.05%0.88 €0.84 €3407475911-02-200.84 €0.010.97%0.86 €0.83 €2652531210-02-200.85 €0.000.36%0.85 €0.83 €1956382407-02-200.85 €0.000.07%0.85 €0.83 €3369157006-02-200.85 €0.011.63%0.86 €0.84 €3960653505-02-200.83 €0.000.41%0.84 €0.82 €6608173504-02-200.84 €0.011.78%0.85 €0.82 €4013115803-02-200.82 €0.010.84%0.83 €0.80 €5377103131-01-200.81 €0.1313.94%0.90 €0.81 €12735737330-01-200.95 €0.000.21%0.95 €0.93 €1925689529-01-200.95 €0.010.85%0.96 €0.94 €1539576128-01-200.94 €0.010.68%0.95 €0.93 €2447349827-01-200.95 €0.021.85%0.96 €0.93 €2450123024-01-200.96 €0.011.03%0.99 €0.96 €5802189623-01-200.97 €0.000.39%0.98 €0.95 €2665596022-01-200.97 €0.010.64%0.97 €0.96 €1903778321-01-200.96 €0.022.19%0.99 €0.96 €4012123420-01-200.99 €0.021.83%1.00 €0.98 €1279864817-01-201.00 €0.000.20%1.02 €1.00 €1532042716-01-201.01 €0.011.33%1.01 €0.98 €2156876315-01-200.99 €0.032.67%1.02 €0.99 €2831799514-01-201.02 €0.010.54%1.03 €1.01 €1529705413-01-201.03 €0.000.44%1.03 €1.01 €1610401210-01-201.02 €0.022.02%1.05 €1.02 €1871966009-01-201.04 €0.032.39%1.08 €1.04 €4393120508-01-201.07 €0.011.09%1.07 €1.04 €1687714907-01-201.06 €0.000.09%1.06 €1.05 €1353172306-01-201.06 €0.000.19%1.06 €1.03 €1298371403-01-201.06 €0.011.12%1.06 €1.04 €1594768802-01-201.07 €0.032.79%1.08 €1.05 €1967233731-12-191.04 €0.010.48%1.05 €1.03 €543779530-12-191.05 €0.000.24%1.06 €1.04 €5124046927-12-191.05 €0.000.00%1.06 €1.04 €1175938524-12-191.05 €0.000.10%1.05 €1.03 €457491223-12-191.05 €0.043.24%1.08 €1.04 €2641947320-12-191.08 €0.000.18%1.09 €1.07 €3904854519-12-191.10 €0.021.56%1.10 €1.08 €1877340718-12-191.09 €0.010.79%1.09 €1.07 €1635484017-12-191.08 €0.010.92%1.08 €1.06 €2629967516-12-191.09 €0.010.51%1.09 €1.08 €1704742713-12-191.08 €0.000.18%1.13 €1.08 €4364460012-12-191.08 €0.054.63%1.09 €1.03 €4821587211-12-191.04 €0.011.17%1.04 €1.02 €2205334310-12-191.02 €0.011.40%1.04 €1.02 €2698386309-12-191.04 €0.010.48%1.05 €1.03 €1851194806-12-191.03 €0.010.53%1.04 €1.02 €1523609005-12-191.03 €0.010.48%1.05 €1.03 €10009933404-12-191.03 €0.033.25%1.03 €1.00 €2617697303-12-191.00 €0.000.22%1.01 €1.00 €4590866602-12-191.00 €0.010.81%1.03 €1.00 €2380850229-11-191.01 €0.011.08%1.02 €1.01 €2104778228-11-191.02 €0.010.63%1.03 €1.01 €1327168527-11-191.02 €0.000.29%1.03 €1.01 €1996715926-11-191.02 €0.010.89%1.02 €1.00 €5009012025-11-191.01 €0.021.56%1.04 €1.01 €3297422822-11-191.03 €0.010.69%1.04 €1.01 €3310308821-11-191.02 €0.022.23%1.03 €0.99 €2448066220-11-191.00 €0.010.95%1.00 €0.98 €1811547519-11-190.99 €0.000.47%1.01 €0.98 €1991604318-11-190.99 €0.000.48%1.01 €0.98 €3408031115-11-190.99 €0.011.52%0.99 €0.97 €3025936614-11-190.98 €0.021.59%0.99 €0.97 €2790030013-11-190.99 €0.032.99%1.01 €0.97 €3829982712-11-191.02 €0.032.39%1.06 €1.02 €3059506811-11-191.05 €0.010.63%1.05 €1.02 €1852997908-11-191.04 €0.010.72%1.05 €1.02 €3307725207-11-191.05 €0.021.80%1.05 €1.02 €2311386706-11-191.03 €0.011.15%1.07 €1.02 €3751582405-11-191.04 €0.022.21%1.04 €1.01 €3515277804-11-191.02 €0.032.53%1.02 €1.00 €2250796701-11-190.99 €0.010.98%1.00 €0.97 €2102922631-10-190.98 €0.021.91%1.01 €0.97 €2506374930-10-191.00 €0.011.33%1.03 €0.99 €2757501329-10-191.02 €0.010.79%1.02 €1.00 €2851385328-10-191.01 €0.010.59%1.02 €1.00 €1587986125-10-191.01 €0.000.20%1.05 €1.01 €2160944124-10-191.01 €0.032.92%1.05 €1.01 €2537886423-10-191.04 €0.000.34%1.05 €1.02 €4571280622-10-191.04 €0.021.98%1.07 €1.03 €2464067021-10-191.06 €0.043.77%1.07 €1.03 €4648839718-10-191.02 €0.000.44%1.04 €1.00 €2986276017-10-191.02 €0.000.00%1.04 €1.00 €3457806916-10-191.02 €0.022.10%1.03 €0.98 €4700031115-10-191.00 €0.033.19%1.00 €0.96 €2924824814-10-190.97 €0.010.75%0.97 €0.94 €1863196011-10-190.96 €0.066.13%0.96 €0.90 €6736440710-10-190.90 €0.044.63%0.90 €0.86 €2413776009-10-190.86 €0.000.02%0.87 €0.86 €1300573508-10-190.86 €0.022.42%0.90 €0.85 €2094527407-10-190.88 €0.010.84%0.89 €0.86 €2189274604-10-190.88 €0.000.43%0.88 €0.87 €1657389703-10-190.88 €0.011.01%0.89 €0.85 €2039692602-10-190.87 €0.011.56%0.89 €0.87 €1926596201-10-190.89 €0.000.49%0.91 €0.88 €7656964430-09-190.89 €0.000.20%0.91 €0.88 €2551708127-09-190.89 €0.021.94%0.90 €0.87 €4946014326-09-190.88 €0.000.02%0.88 €0.86 €3106278525-09-190.88 €0.011.65%0.88 €0.84 €3568737224-09-190.86 €0.000.28%0.87 €0.85 €2417806023-09-190.86 €0.022.14%0.88 €0.84 €2214278320-09-190.88 €0.010.88%0.89 €0.87 €3855107319-09-190.89 €0.044.21%0.90 €0.85 €3498884418-09-190.85 €0.011.16%0.87 €0.85 €2161089117-09-190.86 €0.044.19%0.89 €0.86 €3038551716-09-190.90 €0.021.64%0.91 €0.88 €2747899013-09-190.91 €0.077.80%0.91 €0.85 €4875164212-09-190.85 €0.011.10%0.87 €0.82 €3874184311-09-190.86 €0.000.33%0.88 €0.84 €3246153510-09-190.85 €0.022.25%0.86 €0.80 €4089503909-09-190.83 €0.034.36%0.83 €0.80 €2798674906-09-190.80 €0.011.43%0.82 €0.80 €2650772105-09-190.81 €0.067.68%0.82 €0.76 €5365073804-09-190.75 €0.010.91%0.77 €0.75 €1766926203-09-190.75 €0.011.58%0.77 €0.74 €2143969402-09-190.76 €0.022.67%0.78 €0.75 €1684314830-08-190.78 €0.000.15%0.79 €0.78 €324689529-08-190.78 €0.011.46%0.79 €0.76 €1189066628-08-190.77 €0.000.05%0.77 €0.76 €2666146027-08-190.77 €0.000.47%0.78 €0.76 €1877174826-08-190.76 €0.011.22%0.77 €0.75 €1185531623-08-190.75 €0.022.13%0.78 €0.75 €1738523422-08-190.77 €0.023.02%0.78 €0.74 €2328463021-08-190.75 €0.000.19%0.76 €0.74 €1485956120-08-190.75 €0.033.38%0.77 €0.75 €3197812319-08-190.77 €0.000.10%0.79 €0.77 €2417349516-08-190.77 €0.045.97%0.77 €0.72 €5317425615-08-190.73 €0.010.77%0.74 €0.71 €6670768314-08-190.72 €0.044.78%0.76 €0.72 €4127201013-08-190.76 €0.011.30%0.77 €0.74 €2904475912-08-190.75 €0.034.40%0.79 €0.75 €2491732809-08-190.79 €0.011.38%0.80 €0.78 €2692298608-08-190.80 €0.023.18%0.80 €0.77 €2366427707-08-190.77 €0.000.31%0.78 €0.76 €3128900006-08-190.77 €0.011.38%0.79 €0.77 €2845728705-08-190.78 €0.011.19%0.79 €0.76 €3321299602-08-190.77 €0.022.23%0.78 €0.76 €4461560501-08-190.79 €0.000.30%0.81 €0.78 €2321357631-07-190.79 €0.000.55%0.81 €0.79 €1949713230-07-190.80 €0.033.37%0.83 €0.79 €5548858029-07-190.82 €0.021.81%0.85 €0.82 €4589961426-07-190.84 €0.066.59%0.91 €0.84 €7158985725-07-190.90 €0.000.16%0.93 €0.88 €2674577824-07-190.90 €0.000.47%0.90 €0.87 €2275776923-07-190.89 €0.033.79%0.89 €0.86 €2316686122-07-190.86 €0.033.70%0.90 €0.85 €3136403819-07-190.89 €0.032.72%0.93 €0.89 €2264393318-07-190.92 €0.000.28%0.92 €0.89 €2615224817-07-190.92 €0.044.65%0.96 €0.91 €2714069916-07-190.96 €0.022.19%0.96 €0.93 €1800469215-07-190.94 €0.000.11%0.95 €0.93 €1204186312-07-190.94 €0.010.68%0.96 €0.94 €1489739611-07-190.94 €0.000.43%0.95 €0.92 €1264446210-07-190.94 €0.021.69%0.96 €0.92 €2486046609-07-190.93 €0.000.04%0.93 €0.91 €2353398808-07-190.92 €0.032.96%0.96 €0.92 €2167602005-07-190.95 €0.000.42%0.96 €0.94 €2961263604-07-190.95 €0.022.09%0.95 €0.92 €2653448303-07-190.93 €0.022.27%0.93 €0.89 €1944130902-07-190.91 €0.021.73%0.93 €0.90 €1705377001-07-190.93 €0.011.54%0.95 €0.92 €2573429728-06-190.91 €0.011.22%0.91 €0.90 €1896523827-06-190.90 €0.000.00%0.92 €0.90 €1214983126-06-190.90 €0.010.76%0.91 €0.89 €1727879325-06-190.89 €0.000.33%0.90 €0.88 €1800595424-06-190.90 €0.010.62%0.91 €0.89 €1436851921-06-190.90 €0.010.60%0.93 €0.89 €4571623220-06-190.91 €0.044.53%0.95 €0.91 €2830022419-06-190.95 €0.022.04%0.95 €0.93 €2361080418-06-190.93 €0.010.76%0.93 €0.91 €2659524017-06-190.92 €0.000.48%0.94 €0.92 €1701766514-06-190.92 €0.011.31%0.93 €0.92 €3432427913-06-190.93 €0.000.09%0.94 €0.92 €2272616812-06-190.93 €0.021.77%0.94 €0.92 €2399962811-06-190.95 €0.010.92%0.97 €0.95 €1855845110-06-190.96 €0.021.91%0.96 €0.95 €1735714007-06-190.94 €0.010.65%0.96 €0.94 €2703420706-06-190.95 €0.055.00%1.02 €0.95 €54859707
Grαfica