Banco de Sabadell S.A（SAB.MC）— 價格歷史
截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 3.60 | 3.65 | 3.59 | 3.63 | +0.53% | 10,525,363 |
| 2026-09-01 | 3.63 | 3.64 | 3.57 | 3.61 | -0.74% | 12,064,792 |
| 2026-08-31 | 3.63 | 3.65 | 3.62 | 3.63 | +0.11% | 16,009,713 |
| 2026-08-28 | 3.64 | 3.65 | 3.60 | 3.63 | +0.55% | 7,224,457 |
| 2026-08-27 | 3.65 | 3.66 | 3.60 | 3.61 | -0.99% | 14,987,213 |
| 2026-08-26 | 3.70 | 3.71 | 3.64 | 3.65 | -1.27% | 12,931,734 |
| 2026-08-25 | 3.73 | 3.75 | 3.67 | 3.69 | -0.59% | 25,142,254 |
| 2026-08-24 | 3.68 | 3.72 | 3.65 | 3.71 | +0.92% | 17,023,764 |
| 2026-08-21 | 3.65 | 3.69 | 3.65 | 3.68 | +1.10% | 16,707,855 |
| 2026-08-20 | 3.60 | 3.65 | 3.59 | 3.64 | +0.91% | 17,190,707 |
| 2026-08-19 | 3.64 | 3.66 | 3.58 | 3.61 | -1.15% | 21,886,023 |
| 2026-08-18 | 3.66 | 3.68 | 3.63 | 3.65 | -0.14% | 19,268,611 |
| 2026-08-17 | 3.64 | 3.67 | 3.58 | 3.65 | +0.27% | 13,965,242 |
| 2026-08-14 | 3.60 | 3.65 | 3.57 | 3.64 | +1.50% | 15,686,576 |
| 2026-08-13 | 3.57 | 3.60 | 3.57 | 3.59 | +1.07% | 32,402,145 |
| 2026-08-12 | 3.52 | 3.55 | 3.50 | 3.55 | +1.20% | 20,128,787 |
| 2026-08-11 | 3.48 | 3.51 | 3.47 | 3.51 | +0.86% | 16,364,157 |
| 2026-08-10 | 3.43 | 3.49 | 3.42 | 3.48 | +0.99% | 12,557,008 |
| 2026-08-07 | 3.43 | 3.48 | 3.41 | 3.45 | +0.32% | 13,095,438 |
| 2026-08-06 | 3.41 | 3.46 | 3.41 | 3.44 | +1.03% | 18,541,545 |
| 2026-08-05 | 3.40 | 3.42 | 3.38 | 3.40 | -0.12% | 12,283,262 |
| 2026-08-04 | 3.38 | 3.41 | 3.37 | 3.40 | +0.80% | 23,981,580 |
| 2026-08-03 | 3.35 | 3.38 | 3.34 | 3.38 | +1.56% | 13,455,356 |
| 2026-07-31 | 3.34 | 3.36 | 3.31 | 3.33 | -0.09% | 19,440,953 |
| 2026-07-30 | 3.22 | 3.33 | 3.21 | 3.33 | +2.91% | 19,377,188 |
| 2026-07-29 | 3.34 | 3.34 | 3.23 | 3.23 | -3.06% | 25,691,508 |
| 2026-07-28 | 3.42 | 3.43 | 3.33 | 3.34 | -2.26% | 24,733,852 |
| 2026-07-27 | 3.40 | 3.43 | 3.38 | 3.41 | +1.34% | 23,252,381 |
| 2026-07-24 | 3.29 | 3.39 | 3.28 | 3.37 | +3.44% | 135,091,203 |
| 2026-07-23 | 3.30 | 3.31 | 3.25 | 3.26 | -1.51% | 15,968,804 |
| 2026-07-22 | 3.28 | 3.33 | 3.26 | 3.31 | +1.26% | 21,022,439 |
| 2026-07-21 | 3.21 | 3.27 | 3.21 | 3.27 | +1.94% | 15,525,352 |
| 2026-07-20 | 3.18 | 3.22 | 3.17 | 3.20 | +0.53% | 8,799,125 |
| 2026-07-17 | 3.20 | 3.21 | 3.15 | 3.19 | -0.75% | 12,246,750 |
| 2026-07-16 | 3.22 | 3.22 | 3.19 | 3.21 | +0.41% | 11,029,617 |
| 2026-07-15 | 3.18 | 3.21 | 3.16 | 3.20 | +0.53% | 12,039,785 |
| 2026-07-14 | 3.15 | 3.20 | 3.13 | 3.18 | -0.66% | 16,168,313 |
| 2026-07-13 | 3.21 | 3.25 | 3.20 | 3.20 | -0.56% | 13,736,365 |
| 2026-07-10 | 3.18 | 3.24 | 3.18 | 3.22 | +1.29% | 13,814,776 |
| 2026-07-09 | 3.14 | 3.19 | 3.13 | 3.18 | +2.45% | 11,947,134 |
| 2026-07-08 | 3.17 | 3.17 | 3.10 | 3.10 | -3.72% | 21,166,699 |
| 2026-07-07 | 3.24 | 3.26 | 3.21 | 3.22 | -0.31% | 14,368,707 |
| 2026-07-06 | 3.19 | 3.23 | 3.19 | 3.23 | +1.51% | 15,635,179 |
| 2026-07-03 | 3.15 | 3.19 | 3.15 | 3.18 | +1.37% | 12,116,369 |
| 2026-07-02 | 3.11 | 3.19 | 3.11 | 3.14 | +0.90% | 17,667,760 |
| 2026-07-01 | 3.08 | 3.12 | 3.06 | 3.11 | +0.45% | 11,035,072 |
| 2026-06-30 | 3.09 | 3.11 | 3.07 | 3.10 | +0.39% | 10,693,741 |
| 2026-06-29 | 3.08 | 3.10 | 3.06 | 3.09 | +0.10% | 8,200,747 |
| 2026-06-26 | 3.10 | 3.12 | 3.08 | 3.08 | -0.77% | 10,610,652 |
| 2026-06-25 | 3.09 | 3.11 | 3.05 | 3.11 | +0.71% | 14,110,484 |
| 2026-06-24 | 3.17 | 3.17 | 3.09 | 3.09 | -2.56% | 22,890,555 |
| 2026-06-23 | 3.15 | 3.20 | 3.15 | 3.17 | -0.50% | 16,332,449 |
| 2026-06-22 | 3.14 | 3.18 | 3.13 | 3.18 | +1.66% | 16,753,705 |
| 2026-06-19 | 3.12 | 3.17 | 3.11 | 3.13 | -0.03% | 48,914,539 |
| 2026-06-18 | 3.14 | 3.16 | 3.12 | 3.13 | -0.38% | 22,880,910 |
| 2026-06-17 | 3.07 | 3.15 | 3.07 | 3.14 | +2.48% | 28,888,609 |
| 2026-06-16 | 3.02 | 3.07 | 3.01 | 3.07 | +1.59% | 31,420,330 |
| 2026-06-15 | 3.00 | 3.02 | 2.96 | 3.02 | +2.51% | 36,952,199 |
| 2026-06-12 | 2.87 | 2.95 | 2.87 | 2.95 | +4.10% | 27,335,961 |
| 2026-06-11 | 2.84 | 2.86 | 2.82 | 2.83 | -0.14% | 13,572,030 |
| 2026-06-10 | 2.85 | 2.86 | 2.81 | 2.83 | +0.14% | 17,026,939 |
| 2026-06-09 | 2.85 | 2.89 | 2.83 | 2.83 | -1.01% | 22,815,211 |
| 2026-06-08 | 2.86 | 2.92 | 2.85 | 2.86 | -0.76% | 20,598,871 |
| 2026-06-05 | 2.85 | 2.90 | 2.85 | 2.88 | +1.09% | 14,918,800 |
| 2026-06-04 | 2.82 | 2.85 | 2.81 | 2.85 | +0.92% | 14,540,320 |
| 2026-06-03 | 2.80 | 2.85 | 2.79 | 2.82 | +0.50% | 20,148,510 |
| 2026-06-02 | 2.86 | 2.87 | 2.80 | 2.81 | -1.02% | 28,708,850 |
| 2026-06-01 | 2.89 | 2.89 | 2.81 | 2.84 | -2.10% | 34,015,809 |
| 2026-05-29 | 2.89 | 2.93 | 2.88 | 2.90 | +0.76% | 46,205,031 |
| 2026-05-28 | 2.90 | 2.92 | 2.87 | 2.88 | -1.13% | 40,433,520 |
| 2026-05-27 | 3.01 | 3.04 | 2.90 | 2.91 | -15.45% | 74,695,172 |
| 2026-05-26 | 3.50 | 3.52 | 3.44 | 3.44 | -1.21% | 44,232,727 |
| 2026-05-25 | 3.44 | 3.50 | 3.42 | 3.48 | +2.56% | 34,502,711 |
| 2026-05-22 | 3.38 | 3.41 | 3.37 | 3.40 | +1.16% | 24,833,910 |
| 2026-05-21 | 3.35 | 3.40 | 3.35 | 3.36 | +0.30% | 25,424,561 |
| 2026-05-20 | 3.25 | 3.37 | 3.25 | 3.35 | +3.27% | 18,565,891 |
| 2026-05-19 | 3.25 | 3.29 | 3.23 | 3.24 | +0.06% | 25,196,359 |
| 2026-05-18 | 3.26 | 3.30 | 3.22 | 3.24 | -0.77% | 18,844,850 |
| 2026-05-15 | 3.27 | 3.29 | 3.23 | 3.27 | -1.63% | 28,625,811 |
| 2026-05-14 | 3.32 | 3.34 | 3.30 | 3.32 | +0.88% | 13,076,770 |
| 2026-05-13 | 3.30 | 3.30 | 3.26 | 3.29 | +1.01% | 16,875,230 |
| 2026-05-12 | 3.26 | 3.28 | 3.23 | 3.26 | -0.76% | 26,944,904 |
| 2026-05-11 | 3.34 | 3.36 | 3.28 | 3.28 | -1.08% | 15,850,640 |
| 2026-05-08 | 3.39 | 3.40 | 3.31 | 3.32 | -2.55% | 22,847,949 |
| 2026-05-07 | 3.36 | 3.45 | 3.35 | 3.41 | +2.41% | 33,288,469 |
| 2026-05-06 | 3.30 | 3.39 | 3.30 | 3.33 | +1.65% | 35,062,594 |
| 2026-05-05 | 3.21 | 3.28 | 3.15 | 3.27 | +0.65% | 34,731,910 |
| 2026-05-04 | 3.35 | 3.36 | 3.24 | 3.25 | -1.43% | 25,613,770 |
| 2026-04-30 | 3.25 | 3.32 | 3.23 | 3.30 | +0.03% | 16,347,280 |
| 2026-04-29 | 3.28 | 3.30 | 3.25 | 3.30 | +1.04% | 10,455,840 |
| 2026-04-28 | 3.19 | 3.26 | 3.18 | 3.26 | +2.87% | 14,130,220 |
| 2026-04-27 | 3.15 | 3.19 | 3.15 | 3.17 | +0.73% | 8,800,986 |
| 2026-04-24 | 3.16 | 3.17 | 3.13 | 3.15 | -0.88% | 14,874,350 |
| 2026-04-23 | 3.22 | 3.22 | 3.16 | 3.18 | -1.55% | 11,243,130 |
| 2026-04-22 | 3.31 | 3.32 | 3.23 | 3.23 | -2.03% | 12,500,300 |
| 2026-04-21 | 3.33 | 3.33 | 3.28 | 3.29 | -0.54% | 11,410,350 |
| 2026-04-20 | 3.31 | 3.34 | 3.30 | 3.31 | -1.58% | 11,464,050 |
| 2026-04-17 | 3.27 | 3.37 | 3.26 | 3.37 | +3.09% | 16,936,199 |
| 2026-04-16 | 3.34 | 3.34 | 3.25 | 3.26 | -1.60% | 17,864,840 |
| 2026-04-15 | 3.35 | 3.35 | 3.29 | 3.32 | -0.48% | 14,583,120 |
| 2026-04-14 | 3.29 | 3.34 | 3.25 | 3.33 | +2.18% | 19,012,600 |
| 2026-04-13 | 3.22 | 3.27 | 3.22 | 3.26 | -0.15% | 10,956,640 |
| 2026-04-10 | 3.25 | 3.29 | 3.22 | 3.27 | +1.08% | 14,856,520 |
| 2026-04-09 | 3.22 | 3.25 | 3.20 | 3.23 | +0.59% | 15,495,760 |
| 2026-04-08 | 3.22 | 3.25 | 3.18 | 3.21 | +4.73% | 33,774,848 |
| 2026-04-07 | 3.08 | 3.10 | 3.03 | 3.07 | +0.03% | 21,260,910 |
| 2026-04-02 | 3.06 | 3.08 | 3.02 | 3.07 | -1.92% | 17,710,070 |
| 2026-04-01 | 3.15 | 3.17 | 3.10 | 3.13 | +2.76% | 18,380,000 |
| 2026-03-31 | 3.05 | 3.09 | 3.04 | 3.04 | +0.30% | 15,394,390 |
| 2026-03-30 | 3.00 | 3.05 | 3.00 | 3.03 | +0.36% | 15,010,590 |
| 2026-03-27 | 3.07 | 3.08 | 3.01 | 3.02 | -0.92% | 10,708,900 |
| 2026-03-26 | 3.09 | 3.11 | 3.04 | 3.05 | -2.02% | 12,088,600 |
| 2026-03-25 | 3.09 | 3.12 | 3.07 | 3.11 | +2.37% | 24,089,680 |
| 2026-03-24 | 3.04 | 3.06 | 3.00 | 3.04 | +0.13% | 13,807,100 |
| 2026-03-23 | 2.94 | 3.09 | 2.89 | 3.04 | +2.12% | 22,513,070 |
| 2026-03-20 | 3.06 | 3.08 | 2.97 | 2.98 | -1.49% | 48,136,910 |
| 2026-03-19 | 3.03 | 3.05 | 2.98 | 3.02 | -1.27% | 17,267,141 |
| 2026-03-18 | 3.06 | 3.11 | 3.05 | 3.06 | +1.19% | 11,394,890 |
| 2026-03-17 | 3.03 | 3.09 | 3.02 | 3.02 | -0.59% | 12,472,280 |
| 2026-03-16 | 3.02 | 3.06 | 3.00 | 3.04 | +0.56% | 9,141,769 |
| 2026-03-13 | 3.01 | 3.08 | 2.99 | 3.02 | -0.46% | 12,315,570 |
| 2026-03-12 | 3.15 | 3.15 | 3.00 | 3.04 | -4.16% | 23,640,740 |
| 2026-03-11 | 3.12 | 3.22 | 3.12 | 3.17 | +0.70% | 18,760,689 |
| 2026-03-10 | 3.14 | 3.16 | 3.09 | 3.15 | +4.10% | 19,678,730 |
| 2026-03-09 | 2.92 | 3.04 | 2.89 | 3.02 | +1.10% | 21,179,971 |
| 2026-03-06 | 3.04 | 3.05 | 2.94 | 2.99 | -0.60% | 20,851,180 |
| 2026-03-05 | 3.07 | 3.09 | 3.00 | 3.01 | -1.54% | 20,879,980 |
| 2026-03-04 | 2.97 | 3.10 | 2.94 | 3.06 | +1.33% | 29,113,711 |
| 2026-03-03 | 3.10 | 3.11 | 2.97 | 3.02 | -3.55% | 37,863,840 |
| 2026-03-02 | 3.07 | 3.15 | 3.05 | 3.13 | -2.52% | 26,442,557 |
| 2026-02-27 | 3.27 | 3.28 | 3.21 | 3.21 | -2.20% | 30,343,320 |
| 2026-02-26 | 3.30 | 3.30 | 3.24 | 3.28 | -0.18% | 14,024,760 |
| 2026-02-25 | 3.28 | 3.29 | 3.26 | 3.29 | +1.36% | 8,076,565 |
| 2026-02-24 | 3.33 | 3.33 | 3.23 | 3.24 | -3.02% | 17,463,289 |
| 2026-02-23 | 3.31 | 3.40 | 3.31 | 3.34 | +1.70% | 21,773,150 |
| 2026-02-20 | 3.24 | 3.29 | 3.21 | 3.29 | +2.05% | 14,823,630 |
| 2026-02-19 | 3.26 | 3.27 | 3.20 | 3.22 | -0.92% | 10,477,430 |
| 2026-02-18 | 3.21 | 3.28 | 3.21 | 3.25 | +1.72% | 13,887,930 |
| 2026-02-17 | 3.16 | 3.22 | 3.16 | 3.20 | +0.63% | 22,292,949 |
| 2026-02-16 | 3.17 | 3.19 | 3.16 | 3.18 | +1.63% | 14,042,210 |
| 2026-02-13 | 3.20 | 3.25 | 3.13 | 3.13 | -2.50% | 22,126,391 |
| 2026-02-12 | 3.27 | 3.31 | 3.21 | 3.21 | -1.05% | 18,053,529 |
| 2026-02-11 | 3.26 | 3.31 | 3.22 | 3.24 | -0.67% | 15,441,130 |
| 2026-02-10 | 3.27 | 3.35 | 3.25 | 3.26 | -0.64% | 17,004,539 |
| 2026-02-09 | 3.13 | 3.29 | 3.12 | 3.28 | +5.53% | 23,890,029 |
| 2026-02-06 | 3.15 | 3.17 | 3.05 | 3.11 | -4.72% | 47,953,359 |
| 2026-02-05 | 3.40 | 3.40 | 3.26 | 3.26 | -3.77% | 12,714,320 |
| 2026-02-04 | 3.40 | 3.44 | 3.37 | 3.39 | -0.24% | 11,413,490 |
| 2026-02-03 | 3.41 | 3.46 | 3.38 | 3.40 | +0.12% | 15,955,680 |
| 2026-02-02 | 3.27 | 3.40 | 3.25 | 3.40 | +2.75% | 17,461,539 |
| 2026-01-30 | 3.22 | 3.31 | 3.19 | 3.31 | +3.93% | 20,307,820 |
| 2026-01-29 | 3.23 | 3.24 | 3.16 | 3.18 | -0.41% | 9,556,242 |
| 2026-01-28 | 3.30 | 3.31 | 3.19 | 3.19 | -3.18% | 15,698,750 |
| 2026-01-27 | 3.26 | 3.30 | 3.25 | 3.30 | +1.85% | 13,215,220 |
| 2026-01-26 | 3.21 | 3.25 | 3.20 | 3.24 | +1.44% | 8,289,538 |
| 2026-01-23 | 3.22 | 3.24 | 3.18 | 3.19 | -1.18% | 7,216,712 |
| 2026-01-22 | 3.27 | 3.27 | 3.19 | 3.23 | +0.69% | 10,883,210 |
| 2026-01-21 | 3.14 | 3.22 | 3.12 | 3.21 | +1.52% | 12,306,630 |
| 2026-01-20 | 3.17 | 3.18 | 3.07 | 3.16 | -1.59% | 35,635,238 |
| 2026-01-19 | 3.19 | 3.22 | 3.17 | 3.21 | -0.90% | 9,319,466 |
| 2026-01-16 | 3.25 | 3.25 | 3.22 | 3.24 | -0.43% | 10,552,980 |
| 2026-01-15 | 3.28 | 3.30 | 3.23 | 3.25 | +0.03% | 8,593,450 |
| 2026-01-14 | 3.32 | 3.32 | 3.24 | 3.25 | -2.31% | 17,413,490 |
| 2026-01-13 | 3.35 | 3.37 | 3.33 | 3.33 | -0.06% | 10,600,330 |
| 2026-01-12 | 3.30 | 3.33 | 3.24 | 3.33 | +0.97% | 9,978,690 |
| 2026-01-09 | 3.34 | 3.35 | 3.27 | 3.30 | -0.96% | 12,224,020 |
| 2026-01-08 | 3.29 | 3.35 | 3.27 | 3.33 | +1.15% | 7,577,694 |
| 2026-01-07 | 3.40 | 3.40 | 3.29 | 3.29 | -3.15% | 19,023,580 |
| 2026-01-06 | 3.46 | 3.48 | 3.40 | 3.40 | -0.96% | 10,090,480 |
| 2026-01-05 | 3.45 | 3.48 | 3.39 | 3.43 | -0.35% | 15,152,290 |
| 2026-01-02 | 3.37 | 3.45 | 3.35 | 3.45 | +2.41% | 19,118,840 |
| 2025-12-31 | 3.37 | 3.38 | 3.35 | 3.37 | -0.30% | 4,984,616 |
| 2025-12-30 | 3.33 | 3.38 | 3.33 | 3.38 | +1.29% | 12,474,090 |
| 2025-12-29 | 3.36 | 3.38 | 3.33 | 3.33 | -0.51% | 11,261,780 |
| 2025-12-24 | 3.34 | 3.35 | 3.32 | 3.35 | +0.00% | 2,744,175 |
| 2025-12-23 | 3.31 | 3.35 | 3.28 | 3.35 | -0.86% | 13,439,040 |
| 2025-12-22 | 3.43 | 3.43 | 3.37 | 3.38 | -1.20% | 13,372,720 |
| 2025-12-19 | 3.39 | 3.42 | 3.38 | 3.42 | +1.51% | 33,916,180 |
| 2025-12-18 | 3.37 | 3.39 | 3.34 | 3.37 | +0.39% | 12,455,730 |
| 2025-12-17 | 3.36 | 3.38 | 3.35 | 3.35 | +0.48% | 16,736,619 |
| 2025-12-16 | 3.33 | 3.39 | 3.33 | 3.34 | -0.33% | 13,119,980 |
| 2025-12-15 | 3.31 | 3.36 | 3.31 | 3.35 | +2.20% | 10,932,450 |
| 2025-12-12 | 3.35 | 3.37 | 3.28 | 3.28 | -1.38% | 11,802,210 |
| 2025-12-11 | 3.30 | 3.35 | 3.29 | 3.32 | +1.09% | 13,552,530 |
| 2025-12-10 | 3.31 | 3.31 | 3.28 | 3.29 | -1.17% | 6,260,918 |
| 2025-12-09 | 3.30 | 3.33 | 3.28 | 3.33 | +1.00% | 28,300,340 |
| 2025-12-08 | 3.26 | 3.29 | 3.24 | 3.29 | +1.45% | 11,697,240 |
| 2025-12-05 | 3.30 | 3.34 | 3.25 | 3.25 | -1.25% | 10,540,730 |
| 2025-12-04 | 3.27 | 3.29 | 3.23 | 3.29 | +1.99% | 12,098,730 |
| 2025-12-03 | 3.21 | 3.29 | 3.19 | 3.22 | +0.91% | 14,958,960 |
| 2025-12-02 | 3.20 | 3.22 | 3.18 | 3.19 | +0.82% | 11,312,500 |
| 2025-12-01 | 3.15 | 3.19 | 3.14 | 3.17 | +0.99% | 8,571,068 |
| 2025-11-28 | 3.18 | 3.19 | 3.13 | 3.14 | -1.26% | 7,564,220 |
| 2025-11-27 | 3.19 | 3.19 | 3.16 | 3.18 | -0.16% | 9,403,655 |
| 2025-11-26 | 3.15 | 3.19 | 3.13 | 3.18 | +2.18% | 9,279,217 |
| 2025-11-25 | 3.14 | 3.16 | 3.11 | 3.12 | -0.45% | 13,554,540 |
| 2025-11-24 | 3.15 | 3.16 | 3.11 | 3.13 | +1.13% | 13,079,850 |
| 2025-11-21 | 3.06 | 3.10 | 3.04 | 3.09 | -0.80% | 9,631,555 |
| 2025-11-20 | 3.15 | 3.19 | 3.12 | 3.12 | +0.26% | 9,156,558 |
| 2025-11-19 | 3.09 | 3.12 | 3.06 | 3.11 | +0.91% | 15,296,140 |
| 2025-11-18 | 3.10 | 3.13 | 3.07 | 3.08 | -2.56% | 14,359,120 |
| 2025-11-17 | 3.18 | 3.22 | 3.14 | 3.16 | -0.57% | 16,477,750 |
| 2025-11-14 | 3.21 | 3.21 | 3.12 | 3.18 | -2.09% | 22,432,230 |
| 2025-11-13 | 3.33 | 3.33 | 3.25 | 3.25 | -5.22% | 39,129,941 |
| 2025-11-12 | 3.38 | 3.45 | 3.38 | 3.43 | +1.54% | 25,568,949 |
| 2025-11-11 | 3.31 | 3.38 | 3.31 | 3.38 | +2.30% | 14,949,120 |
| 2025-11-10 | 3.29 | 3.31 | 3.27 | 3.30 | +2.26% | 20,653,189 |
| 2025-11-07 | 3.33 | 3.34 | 3.23 | 3.23 | -2.95% | 9,041,363 |
| 2025-11-06 | 3.30 | 3.33 | 3.28 | 3.33 | +1.50% | 13,380,090 |
| 2025-11-05 | 3.27 | 3.28 | 3.24 | 3.28 | -0.52% | 8,547,302 |
| 2025-11-04 | 3.24 | 3.29 | 3.21 | 3.29 | +0.55% | 8,176,535 |
| 2025-11-03 | 3.25 | 3.32 | 3.24 | 3.28 | +1.02% | 13,493,230 |
| 2025-10-31 | 3.21 | 3.27 | 3.19 | 3.24 | +1.15% | 9,706,914 |
| 2025-10-30 | 3.22 | 3.22 | 3.18 | 3.21 | -0.19% | 9,210,029 |
| 2025-10-29 | 3.19 | 3.21 | 3.17 | 3.21 | +0.37% | 12,018,610 |
| 2025-10-28 | 3.14 | 3.21 | 3.12 | 3.20 | +1.85% | 10,134,180 |
| 2025-10-27 | 3.12 | 3.14 | 3.09 | 3.14 | +1.26% | 18,292,029 |
| 2025-10-24 | 3.11 | 3.13 | 3.07 | 3.10 | +0.19% | 12,046,470 |
| 2025-10-23 | 3.11 | 3.14 | 3.09 | 3.10 | -0.99% | 8,105,623 |
| 2025-10-22 | 3.12 | 3.14 | 3.10 | 3.13 | +0.03% | 10,408,290 |
| 2025-10-21 | 3.16 | 3.18 | 3.13 | 3.13 | -0.73% | 12,846,010 |
| 2025-10-20 | 3.04 | 3.15 | 3.04 | 3.15 | +4.65% | 28,865,711 |
| 2025-10-17 | 3.04 | 3.07 | 2.92 | 3.01 | -6.78% | 75,926,195 |
| 2025-10-16 | 3.25 | 3.26 | 3.20 | 3.23 | +0.09% | 7,272,581 |
| 2025-10-15 | 3.27 | 3.30 | 3.23 | 3.23 | -0.92% | 8,383,235 |
| 2025-10-14 | 3.22 | 3.26 | 3.18 | 3.26 | +1.09% | 7,034,393 |
| 2025-10-13 | 3.21 | 3.22 | 3.18 | 3.22 | +1.71% | 5,968,034 |
| 2025-10-10 | 3.23 | 3.28 | 3.17 | 3.17 | -2.61% | 19,940,250 |
| 2025-10-09 | 3.29 | 3.31 | 3.25 | 3.25 | -1.69% | 20,283,439 |
| 2025-10-08 | 3.27 | 3.33 | 3.25 | 3.31 | +1.01% | 19,043,131 |
| 2025-10-07 | 3.29 | 3.32 | 3.27 | 3.27 | -0.97% | 11,094,780 |
| 2025-10-06 | 3.31 | 3.33 | 3.25 | 3.31 | -0.39% | 13,416,540 |
| 2025-10-03 | 3.28 | 3.36 | 3.28 | 3.32 | +1.13% | 15,366,880 |
| 2025-10-02 | 3.28 | 3.35 | 3.27 | 3.28 | -0.30% | 15,284,660 |
| 2025-10-01 | 3.29 | 3.30 | 3.25 | 3.29 | -0.21% | 16,244,820 |
| 2025-09-30 | 3.28 | 3.33 | 3.28 | 3.30 | +0.21% | 10,508,840 |
| 2025-09-29 | 3.31 | 3.33 | 3.29 | 3.29 | -1.32% | 9,507,089 |
| 2025-09-26 | 3.27 | 3.34 | 3.25 | 3.34 | +2.27% | 12,369,760 |
| 2025-09-25 | 3.28 | 3.29 | 3.25 | 3.26 | -0.88% | 10,219,530 |
| 2025-09-24 | 3.25 | 3.30 | 3.22 | 3.29 | +1.04% | 9,138,347 |
| 2025-09-23 | 3.22 | 3.26 | 3.19 | 3.26 | +1.56% | 11,589,780 |
| 2025-09-22 | 3.32 | 3.32 | 3.19 | 3.21 | -3.92% | 23,676,109 |
| 2025-09-19 | 3.23 | 3.34 | 3.22 | 3.34 | +3.60% | 46,080,660 |
| 2025-09-18 | 3.20 | 3.23 | 3.17 | 3.22 | +1.22% | 12,205,300 |
| 2025-09-17 | 3.27 | 3.27 | 3.14 | 3.18 | -2.36% | 16,739,330 |
| 2025-09-16 | 3.33 | 3.34 | 3.24 | 3.26 | -2.54% | 16,562,051 |
| 2025-09-15 | 3.39 | 3.39 | 3.32 | 3.35 | -1.06% | 14,202,250 |
| 2025-09-12 | 3.36 | 3.38 | 3.30 | 3.38 | +0.71% | 14,569,070 |
| 2025-09-11 | 3.36 | 3.37 | 3.32 | 3.36 | -0.18% | 8,818,731 |
| 2025-09-10 | 3.30 | 3.36 | 3.29 | 3.36 | +1.88% | 15,990,610 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：7月（+13.38%）。最弱月份：11月（-4.21%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-02
快速解答
Banco de Sabadell S.A（SAB.MC）最新收盤價是多少？
2026-09-02 收於 3.63，來自Closelook數據湖的每日價格紀錄。
SAB.MC 的52週最高價和最低價是多少？
過去52週最高 3.75、最低 2.79（截至 2026-09-02）。
Banco de Sabadell S.A 歷史上最強和最弱的月份是哪個？
歷史上，SAB.MC 最強的日曆月份是7月（平均 +13.38%），最弱的是11月（平均 -4.21%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的426根日K線計算。