|
 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 | | 2004-08-16 | 7,76 | 0 | 7,76 | 7,76 | 7,76 | 00:00:00 | | 2004-08-17 | 7,85 | 25.174.500 | 7,89 | 7,81 | 7,86 | 00:00:00 | | 2004-08-18 | 7,89 | 11.921.000 | 7,89 | 7,81 | 7,84 | 00:00:00 | | 2004-08-19 | 7,90 | 22.271.300 | 7,98 | 7,90 | 7,90 | 00:00:00 | | 2004-08-20 | 7,82 | 11.728.500 | 7,89 | 7,82 | 7,86 | 00:00:00 | | 2004-08-23 | 7,95 | 12.596.800 | 7,97 | 7,87 | 7,89 | 00:00:00 | | 2004-08-24 | 7,92 | 17.067.500 | 8,00 | 7,89 | 7,95 | 00:00:00 | | 2004-08-25 | 7,90 | 12.417.900 | 7,94 | 7,85 | 7,90 | 00:00:00 | | 2004-08-26 | 7,98 | 31.829.300 | 7,98 | 7,92 | 7,96 | 00:00:00 | | 2004-08-27 | 8,00 | 11.154.100 | 8,00 | 7,91 | 7,94 | 00:00:00 | | 2004-08-30 | 7,99 | 9.553.900 | 8,04 | 7,98 | 8,03 | 00:00:00 | | 2004-08-31 | 8,04 | 26.167.600 | 8,13 | 7,97 | 7,99 | 00:00:00 | | 2004-09-01 | 8,15 | 24.142.900 | 8,18 | 8,08 | 8,11 | 00:00:00 | | 2004-09-02 | 8,23 | 22.783.800 | 8,23 | 8,12 | 8,16 | 00:00:00 | | 2004-09-03 | 8,28 | 21.783.500 | 8,28 | 8,17 | 8,20 | 00:00:00 | | 2004-09-06 | 8,33 | 17.820.600 | 8,35 | 8,27 | 8,28 | 00:00:00 | | 2004-09-07 | 8,31 | 21.297.500 | 8,34 | 8,24 | 8,33 | 00:00:00 | | 2004-09-08 | 8,24 | 28.489.100 | 8,33 | 8,20 | 8,31 | 00:00:00 | | 2004-09-09 | 8,17 | 24.687.100 | 8,23 | 8,13 | 8,19 | 00:00:00 | | 2004-09-10 | 8,21 | 26.256.000 | 8,26 | 8,16 | 8,19 | 00:00:00 | | 2004-09-13 | 8,25 | 26.147.700 | 8,30 | 8,18 | 8,23 | 00:00:00 | | 2004-09-14 | 8,25 | 18.729.600 | 8,26 | 8,21 | 8,23 | 00:00:00 | | 2004-09-15 | 8,03 | 112.369.200 | 8,21 | 8,00 | 8,15 | 00:00:00 | | 2004-09-16 | 8,08 | 35.873.600 | 8,11 | 8,04 | 8,06 | 00:00:00 | | 2004-09-17 | 8,03 | 43.158.000 | 8,11 | 8,03 | 8,10 | 00:00:00 | | 2004-09-20 | 7,96 | 66.231.600 | 8,04 | 7,86 | 8,04 | 00:00:00 | | 2004-09-21 | 7,93 | 29.987.100 | 8,00 | 7,91 | 7,95 | 00:00:00 | | 2004-09-22 | 7,85 | 45.563.900 | 7,92 | 7,85 | 7,92 | 00:00:00 | | 2004-09-23 | 7,82 | 35.179.400 | 7,85 | 7,78 | 7,82 | 00:00:00 | | 2004-09-24 | 7,82 | 102.047.800 | 7,84 | 7,79 | 7,82 | 00:00:00 | | 2004-09-27 | 7,78 | 29.632.600 | 7,85 | 7,74 | 7,84 | 00:00:00 | | 2004-09-28 | 7,81 | 28.654.000 | 7,82 | 7,75 | 7,78 | 00:00:00 | | 2004-09-29 | 7,87 | 33.687.000 | 7,91 | 7,80 | 7,82 | 00:00:00 | | 2004-09-30 | 7,86 | 47.535.400 | 7,99 | 7,84 | 7,91 | 00:00:00 | | 2004-10-01 | 7,99 | 46.980.000 | 7,99 | 7,83 | 7,83 | 00:00:00 | | 2004-10-04 | 8,20 | 68.462.900 | 8,20 | 8,02 | 8,04 | 00:00:00 | | 2004-10-05 | 8,18 | 65.215.000 | 8,22 | 8,13 | 8,20 | 00:00:00 | | 2004-10-06 | 8,27 | 45.983.900 | 8,30 | 8,12 | 8,16 | 00:00:00 | | 2004-10-07 | 8,29 | 45.720.400 | 8,33 | 8,22 | 8,26 | 00:00:00 | | 2004-10-08 | 8,30 | 59.701.000 | 8,32 | 8,24 | 8,24 | 00:00:00 | | 2004-10-11 | 8,30 | 34.739.500 | 8,35 | 8,26 | 8,30 | 00:00:00 | | 2004-10-12 | 8,30 | 0 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2004-10-13 | 8,35 | 62.741.800 | 8,38 | 8,23 | 8,23 | 00:00:00 | | 2004-10-14 | 8,41 | 55.384.900 | 8,45 | 8,26 | 8,30 | 00:00:00 | | 2004-10-15 | 8,44 | 49.381.700 | 8,46 | 8,35 | 8,38 | 00:00:00 | | 2004-10-18 | 8,45 | 75.446.400 | 8,49 | 8,42 | 8,47 | 00:00:00 | | 2004-10-19 | 8,49 | 51.982.800 | 8,52 | 8,47 | 8,49 | 00:00:00 | | 2004-10-20 | 8,44 | 91.514.600 | 8,47 | 8,42 | 8,44 | 00:00:00 | | 2004-10-21 | 8,54 | 112.736.500 | 8,56 | 8,45 | 8,45 | 00:00:00 | | 2004-10-22 | 8,56 | 47.260.000 | 8,59 | 8,52 | 8,53 | 00:00:00 | | 2004-10-25 | 8,42 | 56.231.100 | 8,48 | 8,41 | 8,45 | 00:00:00 | | 2004-10-26 | 8,46 | 75.694.500 | 8,47 | 8,40 | 8,44 | 00:00:00 | | 2004-10-27 | 8,57 | 58.437.000 | 8,57 | 8,46 | 8,50 | 00:00:00 | | 2004-10-28 | 8,69 | 93.711.100 | 8,76 | 8,59 | 8,60 | 00:00:00 | | 2004-10-29 | 8,75 | 64.723.800 | 8,86 | 8,67 | 8,69 | 00:00:00 | | 2004-11-01 | 8,75 | 0 | 8,75 | 8,75 | 8,75 | 00:00:00 | | 2004-11-02 | 8,71 | 59.657.100 | 8,75 | 8,62 | 8,70 | 00:00:00 | | 2004-11-03 | 8,72 | 70.221.700 | 8,79 | 8,69 | 8,77 | 00:00:00 | | 2004-11-04 | 8,71 | 38.877.300 | 8,74 | 8,64 | 8,72 | 00:00:00 | | 2004-11-05 | 8,77 | 55.579.400 | 8,84 | 8,72 | 8,76 | 00:00:00 | | 2004-11-08 | 8,71 | 83.020.200 | 8,75 | 8,70 | 8,74 | 00:00:00 | | 2004-11-09 | 8,59 | 72.477.800 | 8,71 | 8,51 | 8,71 | 00:00:00 | | 2004-11-10 | 8,52 | 60.559.200 | 8,64 | 8,50 | 8,62 | 00:00:00 | | 2004-11-11 | 8,71 | 105.954.000 | 8,77 | 8,48 | 8,51 | 00:00:00 | | 2004-11-12 | 8,85 | 161.631.000 | 8,93 | 8,75 | 8,79 | 00:00:00 | | 2004-11-15 | 8,99 | 151.016.500 | 8,99 | 8,86 | 8,92 | 00:00:00 | | 2004-11-16 | 8,91 | 96.789.700 | 8,98 | 8,83 | 8,97 | 00:00:00 | | 2004-11-17 | 9,14 | 152.049.400 | 9,14 | 8,86 | 8,91 | 00:00:00 | | 2004-11-18 | 9,15 | 88.050.900 | 9,23 | 9,06 | 9,10 | 00:00:00 | | 2004-11-19 | 9,16 | 79.788.300 | 9,27 | 9,12 | 9,20 | 00:00:00 | | 2004-11-22 | 9,12 | 181.502.700 | 9,12 | 9,01 | 9,06 | 00:00:00 | | 2004-11-23 | 9,00 | 50.374.600 | 9,18 | 8,97 | 9,14 | 00:00:00 | | 2004-11-24 | 9,00 | 100.704.700 | 9,05 | 8,95 | 9,04 | 00:00:00 | | 2004-11-25 | 9,11 | 75.516.300 | 9,11 | 8,98 | 9,00 | 00:00:00 | | 2004-11-26 | 9,11 | 28.086.900 | 9,14 | 9,02 | 9,13 | 00:00:00 | | 2004-11-29 | 9,04 | 28.689.000 | 9,18 | 9,02 | 9,11 | 00:00:00 | | 2004-11-30 | 9,04 | 65.430.200 | 9,06 | 9,00 | 9,01 | 00:00:00 | | 2004-12-01 | 9,06 | 49.617.100 | 9,09 | 9,01 | 9,02 | 00:00:00 | | 2004-12-02 | 9,07 | 39.892.900 | 9,14 | 9,01 | 9,11 | 00:00:00 | | 2004-12-03 | 9,03 | 44.353.600 | 9,10 | 8,98 | 9,08 | 00:00:00 | | 2004-12-06 | 9,03 | 0 | 9,03 | 9,03 | 9,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
