|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-01-05 | 9,61 | 55.024.700 | 9,64 | 9,52 | 9,58 | 00:00:00 | | 2004-01-06 | 9,61 | 0 | 9,61 | 9,61 | 9,61 | 00:00:00 | | 2004-01-07 | 9,54 | 48.222.200 | 9,77 | 9,53 | 9,76 | 00:00:00 | | 2004-01-08 | 9,50 | 72.092.600 | 9,67 | 9,47 | 9,62 | 00:00:00 | | 2004-01-09 | 9,57 | 44.691.400 | 9,63 | 9,43 | 9,63 | 00:00:00 | | 2004-01-12 | 9,57 | 44.468.400 | 9,57 | 9,44 | 9,46 | 00:00:00 | | 2004-01-13 | 9,51 | 49.023.600 | 9,65 | 9,49 | 9,61 | 00:00:00 | | 2004-01-14 | 9,46 | 42.582.500 | 9,54 | 9,39 | 9,50 | 00:00:00 | | 2004-01-15 | 9,40 | 39.649.300 | 9,45 | 9,32 | 9,45 | 00:00:00 | | 2004-01-16 | 9,46 | 28.073.700 | 9,48 | 9,39 | 9,44 | 00:00:00 | | 2004-01-19 | 9,39 | 21.453.200 | 9,53 | 9,34 | 9,48 | 00:00:00 | | 2004-01-20 | 9,26 | 114.030.000 | 9,41 | 9,26 | 9,40 | 00:00:00 | | 2004-01-21 | 9,33 | 67.720.800 | 9,34 | 9,25 | 9,27 | 00:00:00 | | 2004-01-22 | 9,50 | 161.367.100 | 9,54 | 9,39 | 9,44 | 00:00:00 | | 2004-01-23 | 9,50 | 29.413.000 | 9,56 | 9,47 | 9,51 | 00:00:00 | | 2004-01-26 | 9,40 | 63.739.400 | 9,55 | 9,35 | 9,55 | 00:00:00 | | 2004-01-27 | 9,41 | 100.376.700 | 9,56 | 9,41 | 9,46 | 00:00:00 | | 2004-01-28 | 9,50 | 70.429.700 | 9,50 | 9,35 | 9,35 | 00:00:00 | | 2004-01-29 | 9,29 | 65.216.300 | 9,42 | 9,28 | 9,40 | 00:00:00 | | 2004-01-30 | 9,24 | 68.487.700 | 9,35 | 9,16 | 9,33 | 00:00:00 | | 2004-02-02 | 9,20 | 43.845.500 | 9,22 | 9,11 | 9,15 | 00:00:00 | | 2004-02-03 | 9,19 | 86.787.200 | 9,22 | 9,11 | 9,19 | 00:00:00 | | 2004-02-04 | 9,05 | 104.591.800 | 9,13 | 8,93 | 9,05 | 00:00:00 | | 2004-02-05 | 9,08 | 105.432.600 | 9,17 | 8,97 | 8,99 | 00:00:00 | | 2004-02-06 | 9,24 | 35.235.300 | 9,27 | 9,05 | 9,09 | 00:00:00 | | 2004-02-09 | 9,34 | 71.238.600 | 9,37 | 9,30 | 9,31 | 00:00:00 | | 2004-02-10 | 9,40 | 127.313.400 | 9,40 | 9,31 | 9,32 | 00:00:00 | | 2004-02-11 | 9,38 | 78.627.100 | 9,39 | 9,29 | 9,35 | 00:00:00 | | 2004-02-12 | 9,39 | 64.151.000 | 9,42 | 9,30 | 9,38 | 00:00:00 | | 2004-02-13 | 9,31 | 24.622.800 | 9,40 | 9,25 | 9,35 | 00:00:00 | | 2004-02-16 | 9,34 | 24.049.800 | 9,35 | 9,25 | 9,27 | 00:00:00 | | 2004-02-17 | 9,20 | 39.360.000 | 9,36 | 9,17 | 9,35 | 00:00:00 | | 2004-02-18 | 9,25 | 28.245.400 | 9,30 | 9,21 | 9,26 | 00:00:00 | | 2004-02-19 | 9,42 | 34.376.000 | 9,42 | 9,26 | 9,27 | 00:00:00 | | 2004-02-20 | 9,30 | 32.431.700 | 9,37 | 9,24 | 9,35 | 00:00:00 | | 2004-02-23 | 9,29 | 33.930.800 | 9,36 | 9,24 | 9,30 | 00:00:00 | | 2004-02-24 | 9,22 | 25.000.800 | 9,29 | 9,13 | 9,26 | 00:00:00 | | 2004-02-25 | 9,23 | 61.166.500 | 9,29 | 9,14 | 9,21 | 00:00:00 | | 2004-02-26 | 9,17 | 22.855.900 | 9,28 | 9,09 | 9,28 | 00:00:00 | | 2004-02-27 | 9,32 | 34.299.800 | 9,32 | 9,19 | 9,22 | 00:00:00 | | 2004-03-01 | 9,24 | 35.718.200 | 9,34 | 9,22 | 9,32 | 00:00:00 | | 2004-03-02 | 9,28 | 27.729.900 | 9,29 | 9,23 | 9,28 | 00:00:00 | | 2004-03-03 | 9,12 | 56.963.300 | 9,27 | 9,04 | 9,24 | 00:00:00 | | 2004-03-04 | 9,28 | 80.551.200 | 9,28 | 9,09 | 9,16 | 00:00:00 | | 2004-03-05 | 9,28 | 36.816.500 | 9,36 | 9,18 | 9,26 | 00:00:00 | | 2004-03-08 | 9,28 | 15.338.000 | 9,31 | 9,24 | 9,27 | 00:00:00 | | 2004-03-09 | 9,17 | 28.466.500 | 9,25 | 9,13 | 9,20 | 00:00:00 | | 2004-03-10 | 9,19 | 25.796.700 | 9,25 | 9,07 | 9,12 | 00:00:00 | | 2004-03-11 | 8,94 | 42.598.000 | 9,10 | 8,88 | 9,08 | 00:00:00 | | 2004-03-12 | 8,83 | 43.600.100 | 8,87 | 8,53 | 8,68 | 00:00:00 | | 2004-03-15 | 8,44 | 62.605.200 | 8,66 | 8,43 | 8,57 | 00:00:00 | | 2004-03-16 | 8,59 | 52.730.400 | 8,71 | 8,36 | 8,44 | 00:00:00 | | 2004-03-17 | 8,86 | 51.798.300 | 8,87 | 8,65 | 8,67 | 00:00:00 | | 2004-03-18 | 8,62 | 30.237.300 | 8,90 | 8,56 | 8,90 | 00:00:00 | | 2004-03-19 | 8,66 | 33.686.400 | 8,71 | 8,50 | 8,66 | 00:00:00 | | 2004-03-22 | 8,46 | 35.618.600 | 8,55 | 8,38 | 8,51 | 00:00:00 | | 2004-03-23 | 8,57 | 27.916.300 | 8,67 | 8,46 | 8,48 | 00:00:00 | | 2004-03-24 | 8,54 | 39.389.000 | 8,71 | 8,49 | 8,55 | 00:00:00 | | 2004-03-25 | 8,72 | 39.784.900 | 8,83 | 8,62 | 8,62 | 00:00:00 | | 2004-03-26 | 8,80 | 48.254.300 | 8,85 | 8,74 | 8,81 | 00:00:00 | | 2004-03-29 | 8,89 | 31.387.600 | 8,92 | 8,68 | 8,83 | 00:00:00 | | 2004-03-30 | 8,91 | 17.776.900 | 8,93 | 8,84 | 8,93 | 00:00:00 | | 2004-03-31 | 8,85 | 24.907.000 | 8,96 | 8,83 | 8,92 | 00:00:00 | | 2004-04-01 | 8,97 | 31.548.200 | 8,97 | 8,85 | 8,91 | 00:00:00 | | 2004-04-02 | 9,26 | 64.534.700 | 9,26 | 8,93 | 8,96 | 00:00:00 | | 2004-04-05 | 9,28 | 21.741.300 | 9,34 | 9,21 | 9,24 | 00:00:00 | | 2004-04-06 | 9,28 | 39.620.900 | 9,33 | 9,20 | 9,27 | 00:00:00 | | 2004-04-07 | 9,37 | 24.389.600 | 9,37 | 9,25 | 9,32 | 00:00:00 | | 2004-04-08 | 9,50 | 32.957.600 | 9,50 | 9,34 | 9,37 | 00:00:00 | | 2004-04-09 | 9,50 | 0 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2004-04-12 | 9,50 | 0 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2004-04-13 | 9,45 | 46.441.300 | 9,57 | 9,44 | 9,48 | 00:00:00 | | 2004-04-14 | 9,34 | 33.826.300 | 9,39 | 9,26 | 9,37 | 00:00:00 | | 2004-04-15 | 9,22 | 21.885.800 | 9,38 | 9,21 | 9,38 | 00:00:00 | | 2004-04-16 | 9,37 | 25.665.100 | 9,38 | 9,24 | 9,24 | 00:00:00 | | 2004-04-19 | 9,29 | 15.495.700 | 9,40 | 9,26 | 9,31 | 00:00:00 | | 2004-04-20 | 9,35 | 72.565.100 | 9,43 | 9,32 | 9,34 | 00:00:00 | | 2004-04-21 | 9,25 | 101.869.400 | 9,31 | 9,18 | 9,25 | 00:00:00 | | 2004-04-22 | 9,24 | 140.796.700 | 9,29 | 9,12 | 9,25 | 00:00:00 | | 2004-04-23 | 9,29 | 66.441.500 | 9,36 | 9,27 | 9,32 | 00:00:00 | | 2004-04-26 | 9,34 | 95.346.700 | 9,39 | 9,28 | 9,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
