|
 BANCO SANTANDER - [Ticker: SAN.MC] |     | | Última Transacción | 6,574 | Hora de Cotización | 2012-02-08 - 14:35 | | Variación | +0,030 (+0,460%) | Rango 52 Semanas | [5,075 - 9,386] | | Máximo | 6,636 | Mínimo | 6,527 | | Volumen | 46.696.000 | Volumen Medio (3m) | 68.192.800 | | Demanda / Oferta | 6,572 x 5 - 86,000 x 7 | Yield | 9,03 | | Cierre Anterior | 6,000 | PER | 10,98% | | Apertura | 6,555 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-02-08 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-02-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 6,54 | 0 | 6,54 | 6,54 | 6,54 | 00:00:00 | | 2003-01-02 | 6,88 | 23.065.200 | 6,88 | 6,54 | 6,55 | 00:00:00 | | 2003-01-03 | 6,68 | 44.289.700 | 6,94 | 6,68 | 6,88 | 00:00:00 | | 2003-01-06 | 6,68 | 0 | 6,68 | 6,68 | 6,68 | 00:00:00 | | 2003-01-07 | 6,83 | 36.409.700 | 6,99 | 6,80 | 6,91 | 00:00:00 | | 2003-01-08 | 6,91 | 38.846.800 | 7,03 | 6,76 | 6,78 | 00:00:00 | | 2003-01-09 | 6,90 | 28.696.900 | 6,94 | 6,68 | 6,84 | 00:00:00 | | 2003-01-10 | 6,94 | 28.710.200 | 7,05 | 6,81 | 6,92 | 00:00:00 | | 2003-01-13 | 7,05 | 106.645.900 | 7,13 | 6,99 | 7,00 | 00:00:00 | | 2003-01-14 | 7,10 | 111.046.800 | 7,10 | 6,96 | 7,09 | 00:00:00 | | 2003-01-15 | 7,07 | 23.521.200 | 7,18 | 6,99 | 7,14 | 00:00:00 | | 2003-01-16 | 7,08 | 26.822.100 | 7,08 | 6,93 | 6,96 | 00:00:00 | | 2003-01-17 | 6,75 | 29.275.100 | 7,01 | 6,72 | 7,00 | 00:00:00 | | 2003-01-20 | 6,68 | 37.751.600 | 6,81 | 6,66 | 6,71 | 00:00:00 | | 2003-01-21 | 6,55 | 118.597.400 | 6,84 | 6,52 | 6,75 | 00:00:00 | | 2003-01-22 | 6,28 | 33.738.800 | 6,58 | 6,28 | 6,55 | 00:00:00 | | 2003-01-23 | 6,33 | 59.682.100 | 6,53 | 6,29 | 6,40 | 00:00:00 | | 2003-01-24 | 6,19 | 35.695.900 | 6,50 | 6,15 | 6,42 | 00:00:00 | | 2003-01-27 | 5,97 | 49.393.700 | 6,21 | 5,97 | 6,16 | 00:00:00 | | 2003-01-28 | 5,94 | 142.846.200 | 6,10 | 5,85 | 6,06 | 00:00:00 | | 2003-01-29 | 5,87 | 56.736.900 | 5,93 | 5,67 | 5,91 | 00:00:00 | | 2003-01-30 | 5,95 | 59.906.200 | 6,05 | 5,82 | 5,89 | 00:00:00 | | 2003-01-31 | 5,75 | 40.634.300 | 5,89 | 5,67 | 5,80 | 00:00:00 | | 2003-02-03 | 5,83 | 48.507.800 | 5,90 | 5,77 | 5,85 | 00:00:00 | | 2003-02-04 | 5,60 | 181.522.000 | 5,85 | 5,60 | 5,84 | 00:00:00 | | 2003-02-05 | 5,88 | 79.375.900 | 5,91 | 5,52 | 5,64 | 00:00:00 | | 2003-02-06 | 5,67 | 31.001.300 | 5,86 | 5,61 | 5,69 | 00:00:00 | | 2003-02-07 | 5,65 | 25.001.600 | 5,74 | 5,53 | 5,71 | 00:00:00 | | 2003-02-10 | 5,47 | 25.337.100 | 5,70 | 5,47 | 5,70 | 00:00:00 | | 2003-02-11 | 5,74 | 28.747.000 | 5,75 | 5,55 | 5,58 | 00:00:00 | | 2003-02-12 | 5,57 | 25.101.500 | 5,66 | 5,54 | 5,65 | 00:00:00 | | 2003-02-13 | 5,50 | 27.481.300 | 5,66 | 5,46 | 5,53 | 00:00:00 | | 2003-02-14 | 5,79 | 21.609.700 | 5,87 | 5,54 | 5,55 | 00:00:00 | | 2003-02-17 | 5,96 | 16.947.700 | 6,02 | 5,91 | 5,93 | 00:00:00 | | 2003-02-18 | 6,09 | 95.989.700 | 6,11 | 5,89 | 5,97 | 00:00:00 | | 2003-02-19 | 5,89 | 25.334.200 | 6,06 | 5,89 | 6,04 | 00:00:00 | | 2003-02-20 | 5,77 | 25.193.900 | 5,99 | 5,74 | 5,95 | 00:00:00 | | 2003-02-21 | 5,87 | 23.421.600 | 5,87 | 5,70 | 5,79 | 00:00:00 | | 2003-02-24 | 5,69 | 18.367.800 | 5,94 | 5,69 | 5,94 | 00:00:00 | | 2003-02-25 | 5,48 | 28.813.700 | 5,64 | 5,48 | 5,64 | 00:00:00 | | 2003-02-26 | 5,48 | 26.963.700 | 5,63 | 5,44 | 5,60 | 00:00:00 | | 2003-02-27 | 5,75 | 66.654.500 | 5,75 | 5,44 | 5,54 | 00:00:00 | | 2003-02-28 | 5,95 | 37.009.000 | 5,98 | 5,63 | 5,72 | 00:00:00 | | 2003-03-03 | 5,92 | 30.707.600 | 6,09 | 5,90 | 6,00 | 00:00:00 | | 2003-03-04 | 5,73 | 27.397.500 | 5,85 | 5,64 | 5,85 | 00:00:00 | | 2003-03-05 | 5,73 | 23.644.700 | 5,75 | 5,61 | 5,66 | 00:00:00 | | 2003-03-06 | 5,63 | 49.841.700 | 5,79 | 5,58 | 5,75 | 00:00:00 | | 2003-03-07 | 5,45 | 56.422.300 | 5,58 | 5,44 | 5,56 | 00:00:00 | | 2003-03-10 | 5,26 | 24.229.700 | 5,50 | 5,25 | 5,50 | 00:00:00 | | 2003-03-11 | 5,26 | 27.549.400 | 5,36 | 5,20 | 5,29 | 00:00:00 | | 2003-03-12 | 5,01 | 37.779.900 | 5,32 | 5,00 | 5,26 | 00:00:00 | | 2003-03-13 | 5,34 | 34.701.400 | 5,34 | 5,06 | 5,11 | 00:00:00 | | 2003-03-14 | 5,82 | 57.907.600 | 5,85 | 5,40 | 5,43 | 00:00:00 | | 2003-03-17 | 6,00 | 42.098.800 | 6,09 | 5,53 | 5,55 | 00:00:00 | | 2003-03-18 | 6,09 | 57.628.000 | 6,28 | 5,97 | 6,04 | 00:00:00 | | 2003-03-19 | 6,17 | 30.434.300 | 6,30 | 6,04 | 6,10 | 00:00:00 | | 2003-03-20 | 6,09 | 34.081.100 | 6,22 | 5,89 | 6,14 | 00:00:00 | | 2003-03-21 | 6,45 | 57.927.600 | 6,45 | 6,12 | 6,14 | 00:00:00 | | 2003-03-24 | 6,09 | 45.246.600 | 6,31 | 6,02 | 6,25 | 00:00:00 | | 2003-03-25 | 6,23 | 50.841.900 | 6,24 | 5,88 | 6,02 | 00:00:00 | | 2003-03-26 | 6,25 | 42.879.900 | 6,38 | 6,14 | 6,29 | 00:00:00 | | 2003-03-27 | 6,08 | 31.797.600 | 6,20 | 6,03 | 6,13 | 00:00:00 | | 2003-03-28 | 6,09 | 20.343.000 | 6,15 | 5,92 | 6,11 | 00:00:00 | | 2003-03-31 | 5,85 | 41.581.900 | 5,91 | 5,78 | 5,90 | 00:00:00 | | 2003-04-01 | 5,97 | 29.025.100 | 6,03 | 5,88 | 5,91 | 00:00:00 | | 2003-04-02 | 6,27 | 59.263.300 | 6,31 | 6,08 | 6,09 | 00:00:00 | | 2003-04-03 | 6,42 | 49.875.700 | 6,50 | 6,24 | 6,32 | 00:00:00 | | 2003-04-04 | 6,64 | 79.045.700 | 6,64 | 6,26 | 6,40 | 00:00:00 | | 2003-04-07 | 6,84 | 41.953.800 | 6,99 | 6,77 | 6,92 | 00:00:00 | | 2003-04-08 | 6,78 | 51.317.200 | 6,91 | 6,68 | 6,70 | 00:00:00 | | 2003-04-09 | 6,85 | 46.360.100 | 6,95 | 6,54 | 6,69 | 00:00:00 | | 2003-04-10 | 6,71 | 45.973.300 | 6,82 | 6,64 | 6,67 | 00:00:00 | | 2003-04-11 | 6,74 | 44.279.700 | 6,82 | 6,67 | 6,79 | 00:00:00 | | 2003-04-14 | 6,78 | 26.433.700 | 6,79 | 6,59 | 6,69 | 00:00:00 | | 2003-04-15 | 6,90 | 27.692.300 | 6,92 | 6,72 | 6,84 | 00:00:00 | | 2003-04-16 | 6,87 | 28.022.400 | 6,98 | 6,82 | 6,95 | 00:00:00 | | 2003-04-17 | 7,01 | 19.725.200 | 7,01 | 6,75 | 6,76 | 00:00:00 | | 2003-04-18 | 7,01 | 0 | 7,01 | 7,01 | 7,01 | 00:00:00 | | 2003-04-21 | 7,01 | 0 | 7,01 | 7,01 | 7,01 | 00:00:00 | | 2003-04-22 | 7,07 | 39.752.000 | 7,07 | 6,88 | 6,92 | 00:00:00 | | 2003-04-23 | 7,05 | 73.470.300 | 7,20 | 7,00 | 7,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
