|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-14 | 5,46 | 58.289.000 | 5,76 | 5,34 | 5,55 | 00:00:00 | | 2002-10-15 | 5,98 | 41.420.600 | 5,98 | 5,53 | 5,58 | 00:00:00 | | 2002-10-16 | 5,86 | 37.572.700 | 6,23 | 5,77 | 5,85 | 00:00:00 | | 2002-10-17 | 6,19 | 37.631.600 | 6,22 | 5,94 | 6,03 | 00:00:00 | | 2002-10-18 | 6,12 | 43.432.900 | 6,33 | 5,92 | 6,27 | 00:00:00 | | 2002-10-21 | 6,28 | 164.617.600 | 6,28 | 6,01 | 6,10 | 00:00:00 | | 2002-10-22 | 6,34 | 63.220.700 | 6,50 | 6,28 | 6,31 | 00:00:00 | | 2002-10-23 | 6,01 | 48.358.300 | 6,46 | 5,98 | 6,38 | 00:00:00 | | 2002-10-24 | 6,25 | 61.708.800 | 6,27 | 6,07 | 6,15 | 00:00:00 | | 2002-10-25 | 6,44 | 44.088.100 | 6,49 | 6,07 | 6,14 | 00:00:00 | | 2002-10-28 | 6,60 | 49.066.600 | 6,77 | 6,54 | 6,58 | 00:00:00 | | 2002-10-29 | 6,35 | 116.057.000 | 6,66 | 6,34 | 6,49 | 00:00:00 | | 2002-10-30 | 6,26 | 35.218.900 | 6,49 | 6,15 | 6,45 | 00:00:00 | | 2002-10-31 | 6,38 | 35.044.100 | 6,53 | 6,20 | 6,33 | 00:00:00 | | 2002-11-01 | 6,38 | 0 | 6,38 | 6,38 | 6,38 | 00:00:00 | | 2002-11-04 | 6,70 | 106.692.800 | 6,70 | 6,44 | 6,47 | 00:00:00 | | 2002-11-05 | 6,87 | 220.853.500 | 6,90 | 6,58 | 6,62 | 00:00:00 | | 2002-11-06 | 6,74 | 53.441.600 | 7,03 | 6,54 | 7,01 | 00:00:00 | | 2002-11-07 | 6,36 | 40.855.200 | 6,77 | 6,22 | 6,73 | 00:00:00 | | 2002-11-08 | 6,26 | 52.655.700 | 6,45 | 6,20 | 6,21 | 00:00:00 | | 2002-11-11 | 6,27 | 22.206.400 | 6,32 | 6,12 | 6,26 | 00:00:00 | | 2002-11-12 | 6,28 | 21.094.700 | 6,35 | 6,12 | 6,26 | 00:00:00 | | 2002-11-13 | 6,16 | 26.360.200 | 6,25 | 5,99 | 6,24 | 00:00:00 | | 2002-11-14 | 6,38 | 25.239.800 | 6,43 | 6,03 | 6,18 | 00:00:00 | | 2002-11-15 | 6,39 | 20.498.700 | 6,49 | 6,39 | 6,44 | 00:00:00 | | 2002-11-18 | 6,53 | 52.999.000 | 6,60 | 6,39 | 6,39 | 00:00:00 | | 2002-11-19 | 6,48 | 19.734.500 | 6,48 | 6,39 | 6,45 | 00:00:00 | | 2002-11-20 | 6,47 | 22.594.900 | 6,59 | 6,35 | 6,52 | 00:00:00 | | 2002-11-21 | 6,80 | 27.303.100 | 6,80 | 6,60 | 6,60 | 00:00:00 | | 2002-11-22 | 6,95 | 29.320.900 | 7,01 | 6,74 | 6,79 | 00:00:00 | | 2002-11-25 | 7,11 | 25.553.700 | 7,13 | 6,95 | 7,06 | 00:00:00 | | 2002-11-26 | 6,93 | 29.344.500 | 7,19 | 6,90 | 7,16 | 00:00:00 | | 2002-11-27 | 7,32 | 28.429.100 | 7,32 | 6,83 | 6,92 | 00:00:00 | | 2002-11-28 | 7,33 | 17.774.700 | 7,41 | 7,17 | 7,30 | 00:00:00 | | 2002-11-29 | 7,42 | 30.920.800 | 7,46 | 7,29 | 7,33 | 00:00:00 | | 2002-12-02 | 7,54 | 36.093.500 | 7,71 | 7,35 | 7,35 | 00:00:00 | | 2002-12-03 | 7,32 | 28.635.000 | 7,57 | 7,29 | 7,47 | 00:00:00 | | 2002-12-04 | 7,03 | 25.800.300 | 7,28 | 7,03 | 7,27 | 00:00:00 | | 2002-12-05 | 7,00 | 55.170.700 | 7,36 | 6,90 | 7,13 | 00:00:00 | | 2002-12-06 | 7,00 | 0 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2002-12-09 | 6,78 | 34.208.100 | 7,09 | 6,76 | 6,99 | 00:00:00 | | 2002-12-10 | 6,85 | 28.135.900 | 7,00 | 6,72 | 6,73 | 00:00:00 | | 2002-12-11 | 6,95 | 50.631.700 | 7,16 | 6,74 | 6,96 | 00:00:00 | | 2002-12-12 | 6,80 | 27.398.000 | 7,06 | 6,80 | 7,00 | 00:00:00 | | 2002-12-13 | 6,57 | 35.143.500 | 6,84 | 6,48 | 6,84 | 00:00:00 | | 2002-12-16 | 6,98 | 21.988.000 | 6,99 | 6,50 | 6,54 | 00:00:00 | | 2002-12-17 | 6,95 | 25.810.400 | 7,09 | 6,86 | 6,95 | 00:00:00 | | 2002-12-18 | 6,76 | 23.134.500 | 6,98 | 6,76 | 6,90 | 00:00:00 | | 2002-12-19 | 6,59 | 28.356.100 | 6,89 | 6,54 | 6,89 | 00:00:00 | | 2002-12-20 | 6,73 | 60.749.100 | 6,82 | 6,62 | 6,71 | 00:00:00 | | 2002-12-23 | 6,89 | 37.820.200 | 6,91 | 6,76 | 6,76 | 00:00:00 | | 2002-12-24 | 6,89 | 0 | 6,89 | 6,89 | 6,89 | 00:00:00 | | 2002-12-25 | 6,89 | 0 | 6,89 | 6,89 | 6,89 | 00:00:00 | | 2002-12-26 | 6,89 | 0 | 6,89 | 6,89 | 6,89 | 00:00:00 | | 2002-12-27 | 6,79 | 29.248.600 | 6,94 | 6,72 | 6,72 | 00:00:00 | | 2002-12-30 | 6,74 | 32.697.400 | 6,77 | 6,59 | 6,69 | 00:00:00 | | 2002-12-31 | 6,74 | 0 | 6,74 | 6,74 | 6,74 | 00:00:00 | | 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 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
