|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-15 | 7,81 | 22.996.000 | 7,84 | 7,68 | 7,71 | 00:00:00 | | 2003-09-16 | 7,86 | 17.833.300 | 7,87 | 7,78 | 7,81 | 00:00:00 | | 2003-09-17 | 7,88 | 27.821.300 | 7,92 | 7,87 | 7,90 | 00:00:00 | | 2003-09-18 | 7,96 | 39.399.500 | 7,96 | 7,84 | 7,88 | 00:00:00 | | 2003-09-19 | 7,86 | 48.381.800 | 7,99 | 7,84 | 7,96 | 00:00:00 | | 2003-09-22 | 7,69 | 60.785.000 | 7,80 | 7,65 | 7,79 | 00:00:00 | | 2003-09-23 | 7,65 | 50.561.800 | 7,74 | 7,56 | 7,72 | 00:00:00 | | 2003-09-24 | 7,56 | 53.458.300 | 7,73 | 7,52 | 7,70 | 00:00:00 | | 2003-09-25 | 7,55 | 37.775.200 | 7,55 | 7,40 | 7,49 | 00:00:00 | | 2003-09-26 | 7,41 | 39.433.000 | 7,56 | 7,39 | 7,48 | 00:00:00 | | 2003-09-29 | 7,33 | 22.717.800 | 7,46 | 7,27 | 7,38 | 00:00:00 | | 2003-09-30 | 7,28 | 39.242.300 | 7,40 | 7,15 | 7,39 | 00:00:00 | | 2003-10-01 | 7,36 | 29.983.800 | 7,38 | 7,27 | 7,35 | 00:00:00 | | 2003-10-02 | 7,36 | 68.285.600 | 7,48 | 7,33 | 7,45 | 00:00:00 | | 2003-10-03 | 7,59 | 73.974.500 | 7,59 | 7,33 | 7,33 | 00:00:00 | | 2003-10-06 | 7,53 | 79.632.700 | 7,56 | 7,47 | 7,52 | 00:00:00 | | 2003-10-07 | 7,50 | 30.010.200 | 7,55 | 7,41 | 7,55 | 00:00:00 | | 2003-10-08 | 7,62 | 49.401.700 | 7,64 | 7,43 | 7,46 | 00:00:00 | | 2003-10-09 | 7,74 | 41.115.300 | 7,74 | 7,56 | 7,64 | 00:00:00 | | 2003-10-10 | 7,70 | 27.508.200 | 7,80 | 7,65 | 7,70 | 00:00:00 | | 2003-10-13 | 7,86 | 27.015.200 | 7,87 | 7,71 | 7,73 | 00:00:00 | | 2003-10-14 | 7,88 | 36.385.100 | 7,89 | 7,78 | 7,88 | 00:00:00 | | 2003-10-15 | 7,95 | 39.264.200 | 8,02 | 7,87 | 7,89 | 00:00:00 | | 2003-10-16 | 7,92 | 28.879.900 | 8,00 | 7,87 | 7,92 | 00:00:00 | | 2003-10-17 | 7,89 | 28.904.000 | 7,98 | 7,83 | 7,93 | 00:00:00 | | 2003-10-20 | 7,86 | 28.788.200 | 7,90 | 7,80 | 7,86 | 00:00:00 | | 2003-10-21 | 7,91 | 39.716.700 | 7,96 | 7,85 | 7,90 | 00:00:00 | | 2003-10-22 | 7,75 | 100.334.600 | 7,92 | 7,75 | 7,87 | 00:00:00 | | 2003-10-23 | 7,67 | 31.948.800 | 7,71 | 7,57 | 7,67 | 00:00:00 | | 2003-10-24 | 7,71 | 87.349.200 | 7,72 | 7,61 | 7,65 | 00:00:00 | | 2003-10-27 | 7,85 | 84.589.200 | 7,86 | 7,73 | 7,75 | 00:00:00 | | 2003-10-28 | 7,94 | 84.210.900 | 7,94 | 7,86 | 7,89 | 00:00:00 | | 2003-10-29 | 7,95 | 19.238.500 | 7,99 | 7,90 | 7,97 | 00:00:00 | | 2003-10-30 | 8,18 | 99.304.800 | 8,20 | 7,90 | 7,90 | 00:00:00 | | 2003-10-31 | 8,25 | 61.558.200 | 8,28 | 8,09 | 8,10 | 00:00:00 | | 2003-11-03 | 8,40 | 85.507.700 | 8,42 | 8,22 | 8,22 | 00:00:00 | | 2003-11-04 | 8,37 | 83.421.800 | 8,41 | 8,28 | 8,35 | 00:00:00 | | 2003-11-05 | 8,40 | 98.584.400 | 8,43 | 8,27 | 8,34 | 00:00:00 | | 2003-11-06 | 8,48 | 66.207.900 | 8,54 | 8,28 | 8,35 | 00:00:00 | | 2003-11-07 | 8,56 | 30.315.600 | 8,65 | 8,50 | 8,53 | 00:00:00 | | 2003-11-10 | 8,45 | 22.860.200 | 8,56 | 8,42 | 8,50 | 00:00:00 | | 2003-11-11 | 8,39 | 46.361.500 | 8,40 | 8,34 | 8,40 | 00:00:00 | | 2003-11-12 | 8,46 | 82.203.800 | 8,46 | 8,34 | 8,42 | 00:00:00 | | 2003-11-13 | 8,51 | 58.784.800 | 8,60 | 8,46 | 8,52 | 00:00:00 | | 2003-11-14 | 8,57 | 24.806.500 | 8,58 | 8,48 | 8,52 | 00:00:00 | | 2003-11-17 | 8,33 | 25.866.400 | 8,46 | 8,31 | 8,45 | 00:00:00 | | 2003-11-18 | 8,32 | 72.581.700 | 8,42 | 8,25 | 8,42 | 00:00:00 | | 2003-11-19 | 8,31 | 53.767.700 | 8,32 | 8,12 | 8,20 | 00:00:00 | | 2003-11-20 | 8,34 | 36.093.800 | 8,38 | 8,16 | 8,35 | 00:00:00 | | 2003-11-21 | 8,41 | 26.497.000 | 8,43 | 8,28 | 8,33 | 00:00:00 | | 2003-11-24 | 8,58 | 34.785.800 | 8,59 | 8,39 | 8,42 | 00:00:00 | | 2003-11-25 | 8,63 | 28.493.600 | 8,64 | 8,56 | 8,60 | 00:00:00 | | 2003-11-26 | 8,58 | 47.140.500 | 8,65 | 8,56 | 8,57 | 00:00:00 | | 2003-11-27 | 8,61 | 13.420.100 | 8,62 | 8,55 | 8,59 | 00:00:00 | | 2003-11-28 | 8,67 | 48.052.300 | 8,69 | 8,55 | 8,60 | 00:00:00 | | 2003-12-01 | 8,95 | 36.380.400 | 8,98 | 8,71 | 8,71 | 00:00:00 | | 2003-12-02 | 8,91 | 162.303.100 | 8,97 | 8,82 | 8,93 | 00:00:00 | | 2003-12-03 | 8,97 | 27.228.400 | 8,97 | 8,84 | 8,84 | 00:00:00 | | 2003-12-04 | 8,93 | 32.806.300 | 8,95 | 8,86 | 8,94 | 00:00:00 | | 2003-12-05 | 8,90 | 17.878.300 | 8,93 | 8,84 | 8,90 | 00:00:00 | | 2003-12-08 | 8,90 | 0 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2003-12-09 | 8,87 | 39.261.300 | 8,95 | 8,84 | 8,92 | 00:00:00 | | 2003-12-10 | 8,80 | 31.823.500 | 8,86 | 8,71 | 8,86 | 00:00:00 | | 2003-12-11 | 8,91 | 30.617.600 | 8,91 | 8,73 | 8,83 | 00:00:00 | | 2003-12-12 | 8,91 | 26.330.800 | 8,97 | 8,84 | 8,94 | 00:00:00 | | 2003-12-15 | 8,94 | 30.463.800 | 9,04 | 8,93 | 9,02 | 00:00:00 | | 2003-12-16 | 8,89 | 31.691.300 | 8,91 | 8,83 | 8,89 | 00:00:00 | | 2003-12-17 | 8,94 | 28.608.800 | 8,94 | 8,85 | 8,87 | 00:00:00 | | 2003-12-18 | 9,01 | 29.210.200 | 9,01 | 8,88 | 8,90 | 00:00:00 | | 2003-12-19 | 9,04 | 57.664.400 | 9,04 | 8,95 | 9,01 | 00:00:00 | | 2003-12-22 | 9,05 | 94.103.300 | 9,10 | 8,98 | 9,00 | 00:00:00 | | 2003-12-23 | 9,20 | 33.153.400 | 9,20 | 9,07 | 9,09 | 00:00:00 | | 2003-12-24 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2003-12-25 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2003-12-26 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2003-12-29 | 9,31 | 37.696.700 | 9,32 | 9,20 | 9,20 | 00:00:00 | | 2003-12-30 | 9,39 | 35.749.900 | 9,44 | 9,31 | 9,35 | 00:00:00 | | 2003-12-31 | 9,39 | 0 | 9,39 | 9,39 | 9,39 | 00:00:00 | | 2004-01-01 | 9,39 | 0 | 9,39 | 9,39 | 9,39 | 00:00:00 | | 2004-01-02 | 9,57 | 35.829.700 | 9,57 | 9,39 | 9,40 | 00:00:00 | | 2004-01-05 | 9,61 | 55.024.700 | 9,64 | 9,52 | 9,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
