Banco de Sabadell SA

SABE
🏛️ 英国 →
3.28
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 3.25 3.34 3.25 3.28 43.2M
2025-09-25 3.26 3.34 3.25 3.28 0.4M
2025-09-24 3.26 3.32 3.22 3.25 0.6M
2025-09-23 3.20 3.29 3.16 3.23 2.9M
2025-09-22 3.30 3.32 3.18 3.23 4.8M
2025-09-19 3.19 3.34 3.22 3.28 7.3M
2025-09-18 3.19 3.23 3.17 3.22 4.2M
2025-09-17 3.25 3.27 3.17 3.21 0.7M
2025-09-16 3.34 3.34 3.24 3.26 9.0M
2025-09-15 3.39 3.39 3.32 3.32 10.4M
2025-09-12 3.34 3.38 3.30 3.35 2.9M
2025-09-11 3.35 3.37 3.30 3.36 1.9M
2025-09-10 3.30 3.37 3.29 3.30 5.0M
2025-09-09 3.25 3.30 3.21 3.25 7.8M
2025-09-08 3.20 3.25 3.21 3.23 4.0M
2025-09-05 3.24 3.28 3.19 3.20 1.7M
2025-09-04 3.22 3.25 3.16 3.23 0.9M
2025-09-03 3.18 3.34 3.16 3.19 0.1M
2025-09-02 3.25 3.27 3.16 3.20 5.5M
2025-09-01 3.20 3.25 3.17 3.23 0.0M
2025-08-29 3.24 3.26 3.20 3.25 8.9M
2025-08-28 3.27 3.30 3.21 3.27 24.5M
2025-08-27 3.33 3.34 3.26 3.27 0.1M
2025-08-26 3.44 3.42 3.36 3.38 0.1M
2025-08-25 3.41 3.46 3.40 3.41 0.1M
2025-08-22 3.42 3.44 3.36 3.42 9.8M
2025-08-21 3.41 3.47 3.39 3.41 39.7M
2025-08-20 3.42 3.43 3.40 3.43 42.2M
2025-08-19 3.45 3.45 3.42 3.44 18.4M
2025-08-18 3.47 3.45 3.39 3.44 8.2M
2025-08-15 3.47 3.54 3.43 3.47 0.1M
2025-08-14 3.43 3.45 3.40 3.42 0.2M
2025-08-13 3.42 3.42 3.38 3.39 0.1M
2025-08-12 3.36 3.42 3.35 3.37 1.9M
2025-08-11 3.38 3.37 3.29 3.36 0.2M
2025-08-08 3.28 3.32 3.21 3.27 0.6M
2025-08-07 3.27 3.32 3.23 3.28 0.2M
2025-08-06 3.20 3.24 3.18 3.19 0.3M
2025-08-05 3.20 3.20 3.13 3.14 0.2M
2025-08-04 3.17 3.20 3.14 3.15 0.0M
2025-08-01 3.23 3.24 3.09 3.09 0.2M
2025-07-31 3.13 3.28 3.07 3.23 1.3M
2025-07-30 3.12 3.17 3.08 3.10 3.5M
2025-07-29 3.06 3.13 3.05 3.11 3.0M
2025-07-28 3.00 3.08 2.99 3.06 8.5M
2025-07-25 2.97 3.02 2.95 2.97 8.0M
2025-07-24 2.98 3.05 2.93 2.99 3.0M
2025-07-23 2.93 2.96 2.87 2.94 0.1M
2025-07-22 2.89 2.93 2.89 2.89 0.1M
2025-07-21 2.93 2.91 2.86 2.90 0.9M
2025-07-18 2.90 2.93 2.87 2.93 12.3M
2025-07-17 2.90 2.96 2.85 2.91 0.1M
2025-07-16 2.93 2.94 2.86 2.92 14.4M
2025-07-15 2.95 3.02 2.90 2.91 5.8M
2025-07-14 2.86 2.96 2.88 2.94 4.0M
2025-07-11 3.00 3.01 2.93 2.94 17.9M
2025-07-10 3.07 3.12 3.00 3.06 0.1M
2025-07-09 3.00 3.08 2.99 3.07 0.1M
2025-07-08 2.95 2.99 2.95 2.95 1.0M
2025-07-07 2.90 2.93 2.82 2.89 0.1M
2025-07-04 2.90 2.95 2.84 2.91 7.9M
2025-07-03 2.85 2.89 2.84 2.85 40.1M
2025-07-02 2.78 2.85 2.76 2.81 1.1M
2025-07-01 2.74 2.74 2.70 2.73 18.1M
2025-06-30 2.72 2.71 2.67 2.71 0.0M
2025-06-27 2.65 2.69 2.67 2.67 1.0M
2025-06-26 2.62 2.66 2.59 2.65 3.5M
2025-06-25 2.70 2.71 2.63 2.64 2.5M
2025-06-24 2.74 2.77 2.67 2.67 3.3M
2025-06-23 2.66 2.72 2.65 2.71 0.1M
2025-06-20 2.76 2.82 2.72 2.79 3.8M
2025-06-19 2.79 2.80 2.75 2.80 2.2M
2025-06-18 2.77 2.83 2.72 2.80 0.3M
2025-06-17 2.85 2.84 2.78 2.78 1.0M
2025-06-16 2.76 2.85 2.77 2.80 4.3M
2025-06-13 2.83 2.82 2.76 2.81 0.0M
2025-06-12 2.79 2.85 2.78 2.85 0.0M
2025-06-11 2.78 2.83 2.73 2.81 0.0M
2025-06-10 2.83 2.88 2.79 2.83 0.5M
2025-06-09 2.80 2.83 2.80 2.82 0.1M
2025-06-06 2.80 2.84 2.80 2.81 0.0M
2025-06-05 2.75 2.82 2.70 2.80 4.4M
2025-06-04 2.79 2.81 2.75 2.76 0.0M
2025-06-03 2.80 2.83 2.76 2.76 0.0M
2025-06-02 2.77 2.82 2.76 2.79 0.5M
2025-05-30 2.78 2.81 2.77 2.78 0.1M
2025-05-29 2.77 2.81 2.78 2.79 1.0M
2025-05-28 2.80 2.85 2.76 2.81 0.0M
2025-05-27 2.81 2.82 2.77 2.81 0.0M
2025-05-26 2.80 2.84 2.79 2.80 0.3M
2025-05-23 2.80 2.85 2.66 2.76 4.1M
2025-05-22 2.75 2.82 2.77 2.78 0.0M
2025-05-21 2.80 2.85 2.76 2.77 0.0M
2025-05-20 2.79 2.84 2.79 2.82 5.5M
2025-05-19 2.72 2.79 2.73 2.75 0.0M
2025-05-16 2.73 2.74 2.70 2.72 13.0M
2025-05-15 2.73 2.74 2.68 2.74 0.0M
2025-05-14 2.70 2.77 2.70 2.72 10.1M
2025-05-13 2.68 2.72 2.68 2.68 0.2M
2025-05-12 2.65 2.69 2.64 2.67 10.9M
2025-05-09 2.63 2.67 2.62 2.62 0.1M
2025-05-08 2.57 2.64 2.56 2.62 0.1M
2025-05-07 2.55 2.56 2.47 2.53 7.8M
2025-05-06 2.54 2.57 2.50 2.54 0.8M
2025-05-05 2.52 2.58 2.52 2.52 18.8M
2025-05-02 2.64 2.64 2.52 2.53 0.1M
2025-05-01 2.58 2.58 2.58 2.58 0.0M
2025-04-30 2.62 2.69 2.53 2.58 0.0M
2025-04-29 2.68 2.69 2.59 2.63 2.1M
2025-04-28 2.65 2.70 2.64 2.65 0.0M
2025-04-25 2.59 2.62 2.58 2.59 0.0M
2025-04-24 2.59 2.60 2.56 2.58 29.7M
2025-04-23 2.53 2.59 2.53 2.59 3.4M
2025-04-22 2.48 2.52 2.43 2.48 0.1M
2025-04-17 2.51 2.54 2.45 2.46 0.1M
2025-04-16 2.47 2.50 2.44 2.47 5.1M
2025-04-15 2.45 2.50 2.43 2.48 1.0M
2025-04-14 2.40 2.43 2.36 2.41 0.1M
2025-04-11 2.37 2.41 2.31 2.38 0.1M
2025-04-10 2.65 2.66 2.36 2.39 11.0M
2025-04-09 2.17 2.25 2.12 2.20 0.1M
2025-04-08 2.25 2.31 2.19 2.27 2.3M
2025-04-07 2.17 2.27 1.90 2.19 0.2M
2025-04-04 2.50 2.60 2.24 2.31 2.2M
2025-04-03 2.49 2.60 2.46 2.56 0.8M
2025-04-02 2.64 2.63 2.60 2.63 0.9M
2025-04-01 2.60 2.63 2.56 2.60 0.7M
2025-03-31 2.55 2.59 2.50 2.55 4.3M
2025-03-28 2.59 2.65 2.58 2.59 0.3M
2025-03-27 2.64 2.65 2.59 2.63 60.7M
2025-03-26 2.71 2.70 2.64 2.70 2.0M
2025-03-25 2.80 2.82 2.73 2.79 19.2M
2025-03-24 2.80 2.86 2.75 2.76 1.0M
2025-03-21 2.74 2.79 2.70 2.78 1.0M
2025-03-20 2.80 2.80 2.71 2.74 15.8M
2025-03-19 2.80 2.79 2.74 2.74 35.3M
2025-03-18 2.75 2.80 2.70 2.80 18.8M
2025-03-17 2.72 2.75 2.70 2.72 0.1M
2025-03-14 2.64 2.73 2.63 2.68 6.8M
2025-03-13 2.65 2.69 2.64 2.65 24.3M
2025-03-12 2.62 2.69 2.64 2.65 0.2M
2025-03-11 2.63 2.67 2.60 2.61 0.3M
2025-03-10 2.75 2.75 2.63 2.63 0.4M
2025-03-07 2.70 2.74 2.66 2.74 0.3M
2025-03-06 2.72 2.77 2.69 2.71 0.4M
2025-03-05 2.69 2.74 2.61 2.71 0.5M
2025-03-04 2.71 2.74 2.54 2.56 7.1M
2025-03-03 2.69 2.73 2.64 2.68 9.5M
2025-02-28 2.62 2.66 2.59 2.64 0.2M
2025-02-27 2.66 2.68 2.63 2.65 0.2M
2025-02-26 2.62 2.65 2.60 2.65 0.7M
2025-02-25 2.57 2.63 2.50 2.60 3.0M
2025-02-24 2.54 2.56 2.50 2.54 1.9M
2025-02-21 2.49 2.52 2.49 2.50 0.4M
2025-02-20 2.49 2.53 2.44 2.49 2.2M
2025-02-19 2.55 2.55 2.49 2.50 0.1M
2025-02-18 2.50 2.55 2.45 2.50 0.1M
2025-02-17 2.49 2.51 2.48 2.48 6.6M
2025-02-14 2.44 2.48 2.45 2.45 2.5M
2025-02-13 2.46 2.51 2.43 2.46 43.6M
2025-02-12 2.43 2.47 2.42 2.43 0.2M
2025-02-11 2.35 2.41 2.36 2.37 0.1M
2025-02-10 2.42 2.42 2.36 2.36 0.3M
2025-02-07 2.47 2.47 2.36 2.39 0.2M
2025-02-06 2.30 2.41 2.29 2.38 21.6M
2025-02-05 2.28 2.33 2.27 2.28 1.7M
2025-02-04 2.24 2.27 2.20 2.25 0.3M
2025-02-03 2.20 2.24 2.15 2.22 3.4M
2025-01-31 2.30 2.33 2.27 2.30 0.5M
2025-01-30 2.29 2.35 2.25 2.28 0.4M
2025-01-29 2.27 2.29 2.26 2.28 1.7M
2025-01-28 2.21 2.26 2.17 2.25 0.1M
2025-01-27 2.20 2.23 2.18 2.19 0.1M
2025-01-24 2.20 2.24 2.19 2.20 0.1M
2025-01-23 2.10 2.19 2.06 2.18 5.1M
2025-01-22 2.12 2.14 2.10 2.14 2.6M
2025-01-21 2.12 2.14 2.12 2.14 0.3M
2025-01-20 2.12 2.16 2.11 2.16 8.8M
2025-01-17 2.07 2.11 2.08 2.10 5.2M
2025-01-16 2.12 2.15 2.08 2.12 0.4M
2025-01-15 2.10 2.13 2.07 2.08 0.3M
2025-01-14 2.06 2.11 2.03 2.08 2.5M
2025-01-13 2.02 2.07 2.01 2.07 3.2M
2025-01-10 2.00 2.05 1.99 2.03 0.7M
2025-01-09 1.97 2.01 1.96 2.01 9.2M
2025-01-08 1.94 1.99 1.94 1.98 1.0M
2025-01-07 1.91 1.95 1.92 1.94 0.5M
2025-01-06 1.87 1.94 1.87 1.91 1.8M
2025-01-03 1.87 1.87 1.85 1.86 0.2M
2025-01-02 1.87 1.87 1.80 1.84 5.2M