|
 BANCO SANTANDER - [Ticker: SAN.MC] |     | | Última Transacción | 4,139 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | --0.03 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 4,186 | Mínimo | 4,091 | | Volumen | 58.543.168 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 4,168 | PER | 0,00% | | Apertura | 4,130 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SAN.MC desde 2000-01-01 hasta 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 11,72 | 7.731.200 | 11,89 | 11,59 | 11,85 | 00:00:00 | | 2000-01-04 | 11,45 | 7.743.200 | 11,64 | 11,34 | 11,58 | 00:00:00 | | 2000-01-05 | 11,17 | 8.202.400 | 11,37 | 11,08 | 11,23 | 00:00:00 | | 2000-01-06 | 11,17 | 0 | 11,17 | 11,17 | 11,17 | 00:00:00 | | 2000-01-07 | 11,66 | 8.439.300 | 11,69 | 11,24 | 11,25 | 00:00:00 | | 2000-01-10 | 11,56 | 5.929.900 | 11,77 | 11,46 | 11,77 | 00:00:00 | | 2000-01-11 | 11,17 | 13.440.200 | 11,56 | 10,97 | 11,54 | 00:00:00 | | 2000-01-12 | 11,07 | 10.591.700 | 11,07 | 10,88 | 11,04 | 00:00:00 | | 2000-01-13 | 10,97 | 9.705.200 | 11,14 | 10,83 | 11,13 | 00:00:00 | | 2000-01-14 | 11,26 | 13.837.500 | 11,34 | 10,94 | 11,02 | 00:00:00 | | 2000-01-17 | 10,96 | 27.787.600 | 11,46 | 10,87 | 11,44 | 00:00:00 | | 2000-01-18 | 10,41 | 17.658.100 | 10,92 | 10,34 | 10,92 | 00:00:00 | | 2000-01-19 | 10,41 | 18.162.400 | 10,42 | 10,17 | 10,31 | 00:00:00 | | 2000-01-20 | 10,62 | 10.343.500 | 10,80 | 10,47 | 10,51 | 00:00:00 | | 2000-01-21 | 10,29 | 16.042.900 | 10,79 | 10,23 | 10,69 | 00:00:00 | | 2000-01-24 | 10,41 | 8.695.400 | 10,61 | 10,30 | 10,41 | 00:00:00 | | 2000-01-25 | 10,41 | 13.924.500 | 10,43 | 10,24 | 10,30 | 00:00:00 | | 2000-01-26 | 10,67 | 19.898.900 | 10,70 | 10,41 | 10,54 | 00:00:00 | | 2000-01-27 | 10,70 | 44.096.100 | 10,80 | 10,56 | 10,79 | 00:00:00 | | 2000-01-28 | 10,38 | 11.515.000 | 10,76 | 10,33 | 10,76 | 00:00:00 | | 2000-01-31 | 10,38 | 43.696.000 | 10,53 | 10,25 | 10,41 | 00:00:00 | | 2000-02-01 | 10,50 | 10.231.800 | 11,64 | 10,33 | 11,64 | 00:00:00 | | 2000-02-02 | 10,50 | 9.379.800 | 10,60 | 10,35 | 10,59 | 00:00:00 | | 2000-02-03 | 10,64 | 10.015.600 | 10,76 | 10,41 | 10,53 | 00:00:00 | | 2000-02-04 | 10,74 | 12.214.700 | 10,86 | 10,62 | 10,77 | 00:00:00 | | 2000-02-07 | 11,07 | 10.957.700 | 11,07 | 10,79 | 10,86 | 00:00:00 | | 2000-02-08 | 11,25 | 10.751.800 | 11,32 | 10,94 | 11,09 | 00:00:00 | | 2000-02-09 | 11,04 | 9.595.700 | 11,33 | 10,88 | 11,33 | 00:00:00 | | 2000-02-10 | 10,82 | 8.037.700 | 11,04 | 10,67 | 10,95 | 00:00:00 | | 2000-02-11 | 10,23 | 15.284.100 | 10,83 | 10,15 | 10,82 | 00:00:00 | | 2000-02-14 | 10,73 | 23.501.400 | 11,15 | 10,25 | 10,63 | 00:00:00 | | 2000-02-15 | 10,90 | 18.737.600 | 11,24 | 10,77 | 10,87 | 00:00:00 | | 2000-02-16 | 11,45 | 29.592.000 | 11,48 | 10,98 | 11,16 | 00:00:00 | | 2000-02-17 | 11,44 | 14.771.800 | 11,62 | 11,34 | 11,36 | 00:00:00 | | 2000-02-18 | 11,15 | 16.118.100 | 11,49 | 11,15 | 11,45 | 00:00:00 | | 2000-02-21 | 11,34 | 7.843.700 | 11,42 | 11,02 | 11,08 | 00:00:00 | | 2000-02-22 | 11,19 | 10.188.100 | 11,49 | 11,07 | 11,33 | 00:00:00 | | 2000-02-23 | 11,44 | 8.265.400 | 11,44 | 11,08 | 11,28 | 00:00:00 | | 2000-02-24 | 11,13 | 9.739.800 | 11,43 | 11,08 | 11,33 | 00:00:00 | | 2000-02-25 | 11,20 | 8.739.700 | 11,37 | 11,08 | 11,16 | 00:00:00 | | 2000-02-28 | 11,14 | 8.381.700 | 11,29 | 11,06 | 11,23 | 00:00:00 | | 2000-02-29 | 11,23 | 6.589.600 | 11,44 | 11,14 | 11,19 | 00:00:00 | | 2000-03-01 | 11,21 | 8.033.400 | 11,30 | 11,10 | 11,28 | 00:00:00 | | 2000-03-02 | 11,38 | 12.416.600 | 11,42 | 11,24 | 11,27 | 00:00:00 | | 2000-03-03 | 11,27 | 14.760.700 | 11,59 | 11,23 | 11,49 | 00:00:00 | | 2000-03-06 | 11,23 | 10.858.400 | 11,46 | 11,23 | 11,46 | 00:00:00 | | 2000-03-07 | 11,19 | 8.818.700 | 11,38 | 11,15 | 11,25 | 00:00:00 | | 2000-03-08 | 11,28 | 8.092.400 | 11,38 | 11,13 | 11,14 | 00:00:00 | | 2000-03-09 | 11,36 | 13.010.400 | 11,49 | 11,23 | 11,29 | 00:00:00 | | 2000-03-10 | 11,53 | 52.680.600 | 11,53 | 11,30 | 11,48 | 00:00:00 | | 2000-03-13 | 11,52 | 0 | 11,52 | 11,52 | 11,52 | 00:00:00 | | 2000-03-14 | 11,63 | 20.631.600 | 11,63 | 11,40 | 11,59 | 00:00:00 | | 2000-03-15 | 11,72 | 29.392.400 | 11,80 | 11,44 | 11,47 | 00:00:00 | | 2000-03-16 | 11,92 | 14.514.800 | 11,95 | 11,78 | 11,83 | 00:00:00 | | 2000-03-17 | 12,22 | 21.548.900 | 12,36 | 11,97 | 12,06 | 00:00:00 | | 2000-03-20 | 12,21 | 17.639.900 | 12,35 | 12,16 | 12,16 | 00:00:00 | | 2000-03-21 | 12,05 | 9.688.000 | 12,23 | 11,80 | 12,12 | 00:00:00 | | 2000-03-22 | 11,93 | 11.378.700 | 12,21 | 11,82 | 12,05 | 00:00:00 | | 2000-03-23 | 11,72 | 9.189.000 | 12,08 | 11,69 | 11,95 | 00:00:00 | | 2000-03-24 | 11,88 | 4.875.300 | 11,98 | 11,64 | 11,71 | 00:00:00 | | 2000-03-27 | 11,77 | 5.557.200 | 11,88 | 11,64 | 11,76 | 00:00:00 | | 2000-03-28 | 11,97 | 6.896.500 | 12,04 | 11,69 | 11,71 | 00:00:00 | | 2000-03-29 | 11,86 | 4.461.300 | 11,99 | 11,76 | 11,86 | 00:00:00 | | 2000-03-30 | 11,70 | 7.454.700 | 11,83 | 11,61 | 11,75 | 00:00:00 | | 2000-03-31 | 11,57 | 22.692.500 | 11,69 | 11,57 | 11,60 | 00:00:00 | | 2000-04-03 | 11,59 | 6.889.500 | 11,71 | 11,47 | 11,57 | 00:00:00 | | 2000-04-04 | 11,71 | 18.535.400 | 11,95 | 11,62 | 11,63 | 00:00:00 | | 2000-04-05 | 11,52 | 11.255.000 | 11,85 | 11,40 | 11,74 | 00:00:00 | | 2000-04-06 | 11,19 | 18.905.500 | 11,54 | 11,18 | 11,54 | 00:00:00 | | 2000-04-07 | 11,42 | 9.720.600 | 11,45 | 11,25 | 11,32 | 00:00:00 | | 2000-04-10 | 11,62 | 7.579.700 | 11,63 | 11,31 | 11,45 | 00:00:00 | | 2000-04-11 | 11,45 | 7.870.900 | 11,63 | 11,44 | 11,44 | 00:00:00 | | 2000-04-12 | 11,55 | 6.891.100 | 11,70 | 11,42 | 11,63 | 00:00:00 | | 2000-04-13 | 11,83 | 10.282.800 | 11,88 | 11,51 | 11,53 | 00:00:00 | | 2000-04-14 | 11,64 | 9.761.200 | 11,95 | 11,51 | 11,80 | 00:00:00 | | 2000-04-17 | 11,47 | 24.301.200 | 11,52 | 11,06 | 11,23 | 00:00:00 | | 2000-04-18 | 11,37 | 8.157.600 | 11,60 | 11,20 | 11,54 | 00:00:00 | | 2000-04-19 | 11,24 | 13.802.500 | 11,46 | 11,24 | 11,44 | 00:00:00 | | 2000-04-20 | 11,57 | 20.090.100 | 11,63 | 11,23 | 11,30 | 00:00:00 | | 2000-04-21 | 11,36 | 0 | 11,36 | 11,36 | 11,36 | 00:00:00 | | 2000-04-24 | 11,36 | 0 | 11,36 | 11,36 | 11,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
