|
 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 | | 2004-04-26 | 9,34 | 95.346.700 | 9,39 | 9,28 | 9,33 | 00:00:00 | | 2004-04-27 | 9,37 | 95.525.800 | 9,40 | 9,28 | 9,32 | 00:00:00 | | 2004-04-28 | 9,16 | 106.717.100 | 9,39 | 9,15 | 9,39 | 00:00:00 | | 2004-04-29 | 9,02 | 94.793.500 | 9,14 | 8,84 | 9,12 | 00:00:00 | | 2004-04-30 | 8,96 | 70.223.700 | 8,96 | 8,86 | 8,96 | 00:00:00 | | 2004-05-03 | 8,99 | 38.904.900 | 9,00 | 8,85 | 8,86 | 00:00:00 | | 2004-05-04 | 8,83 | 128.179.500 | 9,01 | 8,80 | 9,00 | 00:00:00 | | 2004-05-05 | 8,94 | 93.655.400 | 9,02 | 8,77 | 8,79 | 00:00:00 | | 2004-05-06 | 8,84 | 135.675.200 | 8,95 | 8,80 | 8,93 | 00:00:00 | | 2004-05-07 | 8,68 | 68.853.300 | 8,85 | 8,56 | 8,83 | 00:00:00 | | 2004-05-10 | 8,42 | 125.592.100 | 8,52 | 8,36 | 8,52 | 00:00:00 | | 2004-05-11 | 8,60 | 49.501.800 | 8,61 | 8,46 | 8,46 | 00:00:00 | | 2004-05-12 | 8,53 | 43.402.200 | 8,65 | 8,53 | 8,64 | 00:00:00 | | 2004-05-13 | 8,55 | 51.441.200 | 8,66 | 8,49 | 8,61 | 00:00:00 | | 2004-05-14 | 8,46 | 52.417.300 | 8,56 | 8,34 | 8,51 | 00:00:00 | | 2004-05-17 | 8,30 | 39.190.900 | 8,35 | 8,17 | 8,32 | 00:00:00 | | 2004-05-18 | 8,40 | 59.361.900 | 8,44 | 8,31 | 8,40 | 00:00:00 | | 2004-05-19 | 8,70 | 34.738.900 | 8,74 | 8,52 | 8,56 | 00:00:00 | | 2004-05-20 | 8,58 | 31.165.700 | 8,62 | 8,47 | 8,58 | 00:00:00 | | 2004-05-21 | 8,55 | 27.311.100 | 8,66 | 8,49 | 8,63 | 00:00:00 | | 2004-05-24 | 8,67 | 21.976.900 | 8,79 | 8,58 | 8,65 | 00:00:00 | | 2004-05-25 | 8,60 | 27.534.600 | 8,61 | 8,50 | 8,57 | 00:00:00 | | 2004-05-26 | 8,74 | 19.768.800 | 8,82 | 8,72 | 8,79 | 00:00:00 | | 2004-05-27 | 8,78 | 99.050.400 | 8,84 | 8,75 | 8,77 | 00:00:00 | | 2004-05-28 | 8,69 | 40.949.200 | 8,88 | 8,69 | 8,85 | 00:00:00 | | 2004-05-31 | 8,68 | 8.142.900 | 8,70 | 8,61 | 8,65 | 00:00:00 | | 2004-06-01 | 8,53 | 46.037.300 | 8,64 | 8,52 | 8,62 | 00:00:00 | | 2004-06-02 | 8,58 | 18.036.400 | 8,66 | 8,55 | 8,57 | 00:00:00 | | 2004-06-03 | 8,59 | 42.728.000 | 8,59 | 8,44 | 8,58 | 00:00:00 | | 2004-06-04 | 8,76 | 27.619.100 | 8,76 | 8,55 | 8,60 | 00:00:00 | | 2004-06-07 | 8,89 | 21.897.500 | 8,89 | 8,80 | 8,81 | 00:00:00 | | 2004-06-08 | 8,84 | 17.456.800 | 8,93 | 8,83 | 8,92 | 00:00:00 | | 2004-06-09 | 8,79 | 21.293.200 | 8,92 | 8,76 | 8,91 | 00:00:00 | | 2004-06-10 | 8,87 | 15.977.400 | 8,88 | 8,75 | 8,76 | 00:00:00 | | 2004-06-11 | 8,81 | 13.209.700 | 8,85 | 8,76 | 8,85 | 00:00:00 | | 2004-06-14 | 8,65 | 19.224.700 | 8,80 | 8,61 | 8,77 | 00:00:00 | | 2004-06-15 | 8,79 | 52.816.300 | 8,80 | 8,67 | 8,69 | 00:00:00 | | 2004-06-16 | 8,84 | 19.374.500 | 8,85 | 8,78 | 8,84 | 00:00:00 | | 2004-06-17 | 8,95 | 27.338.500 | 8,98 | 8,83 | 8,98 | 00:00:00 | | 2004-06-18 | 8,89 | 50.914.000 | 8,98 | 8,86 | 8,89 | 00:00:00 | | 2004-06-21 | 8,90 | 31.414.700 | 8,98 | 8,87 | 8,93 | 00:00:00 | | 2004-06-22 | 8,76 | 23.482.200 | 8,87 | 8,69 | 8,86 | 00:00:00 | | 2004-06-23 | 8,82 | 25.622.600 | 8,83 | 8,76 | 8,76 | 00:00:00 | | 2004-06-24 | 8,88 | 19.221.400 | 8,94 | 8,84 | 8,88 | 00:00:00 | | 2004-06-25 | 8,69 | 61.449.600 | 8,91 | 8,67 | 8,86 | 00:00:00 | | 2004-06-28 | 8,77 | 42.442.500 | 8,81 | 8,69 | 8,70 | 00:00:00 | | 2004-06-29 | 8,68 | 25.756.400 | 8,75 | 8,65 | 8,73 | 00:00:00 | | 2004-06-30 | 8,53 | 43.836.100 | 8,72 | 8,53 | 8,67 | 00:00:00 | | 2004-07-01 | 8,60 | 55.620.900 | 8,70 | 8,53 | 8,61 | 00:00:00 | | 2004-07-02 | 8,53 | 53.195.000 | 8,57 | 8,49 | 8,53 | 00:00:00 | | 2004-07-05 | 8,58 | 21.463.700 | 8,62 | 8,53 | 8,54 | 00:00:00 | | 2004-07-06 | 8,49 | 19.195.500 | 8,63 | 8,46 | 8,62 | 00:00:00 | | 2004-07-07 | 8,57 | 30.695.300 | 8,59 | 8,48 | 8,49 | 00:00:00 | | 2004-07-08 | 8,57 | 29.472.100 | 8,57 | 8,43 | 8,54 | 00:00:00 | | 2004-07-09 | 8,50 | 15.191.200 | 8,54 | 8,43 | 8,48 | 00:00:00 | | 2004-07-12 | 8,52 | 18.259.700 | 8,66 | 8,50 | 8,51 | 00:00:00 | | 2004-07-13 | 8,58 | 13.830.500 | 8,62 | 8,55 | 8,56 | 00:00:00 | | 2004-07-14 | 8,45 | 30.864.300 | 8,53 | 8,39 | 8,52 | 00:00:00 | | 2004-07-15 | 8,42 | 16.751.700 | 8,52 | 8,39 | 8,45 | 00:00:00 | | 2004-07-16 | 8,46 | 20.848.800 | 8,54 | 8,39 | 8,39 | 00:00:00 | | 2004-07-19 | 8,44 | 11.532.600 | 8,47 | 8,40 | 8,43 | 00:00:00 | | 2004-07-20 | 8,44 | 28.272.700 | 8,47 | 8,34 | 8,39 | 00:00:00 | | 2004-07-21 | 8,45 | 19.680.100 | 8,53 | 8,43 | 8,51 | 00:00:00 | | 2004-07-22 | 8,34 | 166.003.300 | 8,38 | 8,30 | 8,38 | 00:00:00 | | 2004-07-23 | 8,00 | 110.625.800 | 8,37 | 7,94 | 8,35 | 00:00:00 | | 2004-07-26 | 7,79 | 236.055.900 | 7,83 | 7,70 | 7,75 | 00:00:00 | | 2004-07-27 | 7,99 | 109.251.000 | 8,02 | 7,78 | 7,81 | 00:00:00 | | 2004-07-28 | 7,89 | 48.543.200 | 8,08 | 7,84 | 8,07 | 00:00:00 | | 2004-07-29 | 7,85 | 39.200.000 | 7,95 | 7,85 | 7,95 | 00:00:00 | | 2004-07-30 | 7,90 | 47.300.600 | 7,93 | 7,85 | 7,89 | 00:00:00 | | 2004-08-02 | 7,88 | 67.965.600 | 7,93 | 7,78 | 7,84 | 00:00:00 | | 2004-08-03 | 7,94 | 78.409.400 | 7,95 | 7,84 | 7,84 | 00:00:00 | | 2004-08-04 | 7,88 | 37.343.800 | 7,92 | 7,82 | 7,92 | 00:00:00 | | 2004-08-05 | 7,95 | 95.516.500 | 8,02 | 7,91 | 7,91 | 00:00:00 | | 2004-08-06 | 7,84 | 85.351.600 | 8,03 | 7,81 | 7,90 | 00:00:00 | | 2004-08-09 | 7,80 | 53.671.700 | 7,85 | 7,73 | 7,82 | 00:00:00 | | 2004-08-10 | 7,84 | 16.540.100 | 7,91 | 7,78 | 7,79 | 00:00:00 | | 2004-08-11 | 7,82 | 48.720.100 | 7,90 | 7,71 | 7,90 | 00:00:00 | | 2004-08-12 | 7,80 | 27.052.500 | 7,89 | 7,72 | 7,80 | 00:00:00 | | 2004-08-13 | 7,76 | 66.835.300 | 7,79 | 7,70 | 7,74 | 00:00:00 | | 2004-08-16 | 7,76 | 0 | 7,76 | 7,76 | 7,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
