Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.812,65 -698,64 (-1,14%)
Banco de Sabadell, S.A. (0H00.L)
LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 06:20PM BST
Período:
29 de jun. de 2023 - 29 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 28 de jun. de 2024 | 1,7740 | 1,8065 | 1,7830 | 1,7976 | 1,7976 | 119.064 |
| 27 de jun. de 2024 | 1,7500 | 1,7995 | 1,7620 | 1,7933 | 1,7933 | 52.440 |
| 26 de jun. de 2024 | 1,7700 | 1,8220 | 1,7580 | 1,7740 | 1,7740 | 6.090.638 |
| 25 de jun. de 2024 | 1,8150 | 1,8195 | 1,7770 | 1,8185 | 1,8185 | 191.766 |
| 24 de jun. de 2024 | 1,7300 | 1,8120 | 1,7690 | 1,7790 | 1,7790 | 22.617.610 |
| 21 de jun. de 2024 | 1,7628 | 1,7805 | 1,7290 | 1,7573 | 1,7573 | 617.998 |
| 20 de jun. de 2024 | 1,7980 | 1,8020 | 1,7725 | 1,7875 | 1,7875 | 179.697 |
| 19 de jun. de 2024 | 1,7800 | 1,7925 | 1,7600 | 1,7789 | 1,7789 | 19.702.580 |
| 18 de jun. de 2024 | 1,7700 | 1,7860 | 1,7590 | 1,7739 | 1,7739 | 232.467 |
| 17 de jun. de 2024 | 1,7420 | 1,7735 | 1,7260 | 1,7385 | 1,7385 | 2.949.771 |
| 14 de jun. de 2024 | 1,7600 | 1,9291 | 1,7030 | 1,7257 | 1,7257 | 1.246.903 |
| 13 de jun. de 2024 | 1,8190 | 1,8280 | 1,7680 | 1,7840 | 1,7840 | 14.251.830 |
| 12 de jun. de 2024 | 1,8555 | 1,8830 | 1,8160 | 1,8300 | 1,8300 | 19.400.680 |
| 11 de jun. de 2024 | 1,8900 | 1,8995 | 1,8610 | 1,8755 | 1,8755 | 15.270.380 |
| 10 de jun. de 2024 | 1,9205 | 1,9330 | 1,8885 | 1,8970 | 1,8970 | 962.202 |
| 07 de jun. de 2024 | 1,8940 | 1,9235 | 1,8720 | 1,9096 | 1,9096 | 341.934 |
| 06 de jun. de 2024 | 1,8700 | 1,8950 | 1,8555 | 1,8865 | 1,8865 | 3.176.755 |
| 05 de jun. de 2024 | 1,8600 | 1,8770 | 1,8400 | 1,8615 | 1,8615 | 14.954.580 |
| 04 de jun. de 2024 | 1,9250 | 1,9270 | 1,8220 | 1,8609 | 1,8609 | 45.576.510 |
| 03 de jun. de 2024 | 1,9400 | 1,9705 | 1,9235 | 1,9582 | 1,9582 | 1.053.088 |
| 31 de mai. de 2024 | 1,9330 | 1,9525 | 1,9275 | 1,9417 | 1,9417 | 186.663.400 |
| 30 de mai. de 2024 | 1,9170 | 1,9390 | 1,9035 | 1,9368 | 1,9368 | 328.244 |
| 29 de mai. de 2024 | 1,9350 | 1,9370 | 1,8865 | 1,8965 | 1,8965 | 333.425 |
| 28 de mai. de 2024 | 1,9050 | 1,9355 | 1,9030 | 1,9190 | 1,9190 | 8.351.963 |
| 24 de mai. de 2024 | 1,9000 | 1,9210 | 1,8945 | 1,9037 | 1,9037 | 12.505.550 |
| 23 de mai. de 2024 | 1,9100 | 1,9530 | 1,9103 | 1,9286 | 1,9286 | 1.882.526 |
| 22 de mai. de 2024 | 1,8900 | 1,9430 | 1,9070 | 1,9310 | 1,9310 | 1.382.745 |
| 21 de mai. de 2024 | 1,8565 | 1,9085 | 1,8780 | 1,8945 | 1,8945 | 35.142.530 |
| 20 de mai. de 2024 | 1,8730 | 1,9030 | 1,8865 | 1,8875 | 1,8875 | 85.257 |
| 17 de mai. de 2024 | 1,8500 | 1,9080 | 1,8620 | 1,8906 | 1,8906 | 33.043.760 |
| 16 de mai. de 2024 | 1,9000 | 1,9000 | 1,8565 | 1,8919 | 1,8919 | 9.827.305 |
| 15 de mai. de 2024 | 1,8550 | 1,9145 | 1,8685 | 1,9038 | 1,9038 | 769.750 |
| 14 de mai. de 2024 | 1,8500 | 1,9500 | 1,8450 | 1,8603 | 1,8603 | 55.092.580 |
| 13 de mai. de 2024 | 1,8800 | 1,9385 | 1,8445 | 1,8455 | 1,8455 | 7.954.298 |
| 10 de mai. de 2024 | 1,8300 | 1,8810 | 1,8400 | 1,8674 | 1,8674 | 892.174 |
| 09 de mai. de 2024 | 1,8648 | 1,9240 | 1,8445 | 1,8594 | 1,8594 | 8.964.085 |
| 08 de mai. de 2024 | 1,8450 | 1,8300 | 1,7855 | 1,7910 | 1,7910 | 39.812.270 |
| 07 de mai. de 2024 | 1,8333 | 1,8975 | 1,8000 | 1,8745 | 1,8745 | 44.692.970 |
| 03 de mai. de 2024 | 1,8663 | 1,8975 | 1,8260 | 1,8970 | 1,8970 | 2.578.398 |
| 02 de mai. de 2024 | 1,8778 | 1,9800 | 1,8565 | 1,8695 | 1,8695 | 6.752.241 |
| 01 de mai. de 2024 | 1,7695 | 1,7695 | 1,7695 | 1,7695 | 1,7695 | - |
| 30 de abr. de 2024 | 1,7080 | 1,8740 | 1,7080 | 1,7960 | 1,7960 | 15.358.240 |
| 29 de abr. de 2024 | 1,6957 | 1,7375 | 1,6895 | 1,7269 | 1,7269 | 19.568.250 |
| 26 de abr. de 2024 | 1,6217 | 1,7255 | 1,6300 | 1,6880 | 1,6880 | 12.078.170 |
| 25 de abr. de 2024 | 1,5493 | 1,7385 | 1,5820 | 1,6602 | 1,6602 | 109.837.900 |
| 24 de abr. de 2024 | 1,5000 | 1,5350 | 1,4930 | 1,4994 | 1,4994 | 17.168.420 |
| 23 de abr. de 2024 | 1,4883 | 1,5350 | 1,4965 | 1,5140 | 1,5140 | 75.037.820 |
| 22 de abr. de 2024 | 1,4833 | 1,5070 | 1,4815 | 1,4980 | 1,4980 | 22.822.690 |
| 19 de abr. de 2024 | 1,4400 | 1,4870 | 1,4590 | 1,4812 | 1,4812 | 5.425.922 |
| 18 de abr. de 2024 | 1,4400 | 1,5075 | 1,4560 | 1,4990 | 1,4990 | 61.058.970 |
| 17 de abr. de 2024 | 1,4108 | 1,4510 | 1,4100 | 1,4394 | 1,4394 | 5.719.507 |
| 16 de abr. de 2024 | 1,4355 | 1,4245 | 1,3755 | 1,4087 | 1,4087 | 4.500.257 |
| 16 de abr. de 2024 | 0.0243 Dividendo | |||||
| 15 de abr. de 2024 | 1,4052 | 1,4800 | 1,3990 | 1,4580 | 1,4337 | 11.292.960 |
| 12 de abr. de 2024 | 1,4445 | 1,4650 | 1,4325 | 1,4392 | 1,4152 | 4.693.371 |
| 11 de abr. de 2024 | 1,5075 | 1,5290 | 1,4490 | 1,4642 | 1,4398 | 59.614.490 |
| 10 de abr. de 2024 | 1,5000 | 1,5225 | 1,4800 | 1,4975 | 1,4725 | 14.164.110 |
| 09 de abr. de 2024 | 1,5315 | 1,5605 | 1,4980 | 1,5343 | 1,5088 | 2.499.612 |
| 08 de abr. de 2024 | 1,5172 | 1,5515 | 1,5225 | 1,5424 | 1,5166 | 3.234.341 |
| 05 de abr. de 2024 | 1,5122 | 1,5400 | 1,4925 | 1,5125 | 1,4873 | 2.197.120 |
| 04 de abr. de 2024 | 1,4777 | 1,5445 | 1,4865 | 1,5281 | 1,5027 | 3.435.920 |
| 03 de abr. de 2024 | 1,4310 | 1,5175 | 1,4585 | 1,4923 | 1,4674 | 4.422.464 |
| 02 de abr. de 2024 | 1,4300 | 1,4755 | 1,4490 | 1,4624 | 1,4380 | 46.504.490 |
| 28 de mar. de 2024 | 1,4250 | 1,4640 | 1,4425 | 1,4548 | 1,4305 | 7.825.147 |
| 27 de mar. de 2024 | 1,4295 | 1,4680 | 1,4395 | 1,4668 | 1,4424 | 1.484.762 |
| 26 de mar. de 2024 | 1,4167 | 1,4565 | 1,4310 | 1,4515 | 1,4273 | 2.600.991 |
| 25 de mar. de 2024 | 1,4220 | 1,4400 | 1,4250 | 1,4336 | 1,4097 | 3.637.646 |
| 22 de mar. de 2024 | 1,4152 | 1,4485 | 1,4285 | 1,4423 | 1,4183 | 17.981.170 |
| 21 de mar. de 2024 | 1,4265 | 1,4520 | 1,4155 | 1,4405 | 1,4165 | 5.855.668 |
| 20 de mar. de 2024 | 1,4165 | 1,4425 | 1,3900 | 1,4320 | 1,4081 | 13.685.130 |
| 19 de mar. de 2024 | 1,3700 | 1,4355 | 1,3985 | 1,4261 | 1,4023 | 136.396.100 |
| 18 de mar. de 2024 | 1,3590 | 1,4010 | 1,3675 | 1,3932 | 1,3700 | 10.150.320 |
| 15 de mar. de 2024 | 1,3350 | 1,3820 | 1,3380 | 1,3779 | 1,3550 | 28.408.190 |
| 14 de mar. de 2024 | 1,3490 | 1,3600 | 1,3385 | 1,3560 | 1,3334 | 22.889.320 |
| 13 de mar. de 2024 | 1,3207 | 1,3675 | 1,3390 | 1,3494 | 1,3269 | 7.210.107 |
| 12 de mar. de 2024 | 1,3095 | 1,3500 | 1,3170 | 1,3438 | 1,3214 | 16.975.200 |
| 11 de mar. de 2024 | 1,3000 | 1,3250 | 1,2795 | 1,3225 | 1,3005 | 4.816.216 |
| 08 de mar. de 2024 | 1,3062 | 1,3270 | 1,2945 | 1,3101 | 1,2882 | 25.231.450 |
| 07 de mar. de 2024 | 1,2675 | 1,3225 | 1,2690 | 1,3015 | 1,2798 | 14.974.450 |
| 06 de mar. de 2024 | 1,2613 | 1,2945 | 1,2725 | 1,2825 | 1,2611 | 26.774.430 |
| 05 de mar. de 2024 | 1,2242 | 1,2700 | 1,2415 | 1,2603 | 1,2393 | 5.895.837 |
| 04 de mar. de 2024 | 1,2195 | 1,2595 | 1,2340 | 1,2499 | 1,2291 | 14.395.300 |
| 01 de mar. de 2024 | 1,1750 | 1,2445 | 1,1935 | 1,2395 | 1,2188 | 12.400.120 |
| 29 de fev. de 2024 | 1,2133 | 1,2330 | 1,1945 | 1,2118 | 1,1916 | 12.728.690 |
| 28 de fev. de 2024 | 1,2170 | 1,2340 | 1,2145 | 1,2227 | 1,2024 | 3.222.426 |
| 27 de fev. de 2024 | 1,2103 | 1,2300 | 1,2090 | 1,2251 | 1,2047 | 9.566.837 |
| 26 de fev. de 2024 | 1,1900 | 1,2160 | 1,1950 | 1,1992 | 1,1792 | 4.781.057 |
| 23 de fev. de 2024 | 1,1980 | 1,2000 | 1,1805 | 1,1935 | 1,1736 | 12.536.530 |
| 22 de fev. de 2024 | 1,1770 | 1,1985 | 1,1700 | 1,1921 | 1,1723 | 4.505.522 |
| 21 de fev. de 2024 | 1,1865 | 1,1840 | 1,1600 | 1,1804 | 1,1607 | 33.388.280 |
| 20 de fev. de 2024 | 1,1700 | 1,1830 | 1,1730 | 1,1783 | 1,1587 | 13.927.230 |
| 19 de fev. de 2024 | 1,1550 | 1,1915 | 1,1670 | 1,1824 | 1,1627 | 1.180.170 |
| 16 de fev. de 2024 | 1,1460 | 1,1745 | 1,1560 | 1,1600 | 1,1407 | 16.426.820 |
| 15 de fev. de 2024 | 1,1820 | 1,1835 | 1,1440 | 1,1526 | 1,1334 | 3.374.959 |
| 14 de fev. de 2024 | 1,1500 | 1,1955 | 1,1640 | 1,1700 | 1,1505 | 1.332.600 |
| 13 de fev. de 2024 | 1,1460 | 1,1800 | 1,1420 | 1,1745 | 1,1549 | 5.007.780 |
| 12 de fev. de 2024 | 1,1243 | 1,1426 | 1,1140 | 1,1279 | 1,1091 | 26.254.640 |
| 09 de fev. de 2024 | 1,1340 | 1,1220 | 1,1050 | 1,1141 | 1,0955 | 5.456.320 |
| 08 de fev. de 2024 | 1,1390 | 1,1360 | 1,1129 | 1,1215 | 1,1028 | 76.216.940 |
| 07 de fev. de 2024 | 1,1650 | 1,1455 | 1,1090 | 1,1265 | 1,1077 | 1.038.689 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.