|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-12-06 | 9,03 | 0 | 9,03 | 9,03 | 9,03 | 00:00:00 | | 2004-12-07 | 9,03 | 36.571.200 | 9,05 | 8,97 | 9,00 | 00:00:00 | | 2004-12-08 | 9,03 | 0 | 9,03 | 9,03 | 9,03 | 00:00:00 | | 2004-12-09 | 8,97 | 39.848.500 | 9,05 | 8,91 | 9,05 | 00:00:00 | | 2004-12-10 | 8,97 | 23.654.800 | 9,01 | 8,94 | 8,97 | 00:00:00 | | 2004-12-13 | 9,03 | 37.085.900 | 9,05 | 8,96 | 8,98 | 00:00:00 | | 2004-12-14 | 9,02 | 61.056.700 | 9,09 | 8,98 | 9,05 | 00:00:00 | | 2004-12-15 | 8,97 | 29.803.900 | 9,03 | 8,97 | 9,01 | 00:00:00 | | 2004-12-16 | 8,96 | 54.384.300 | 9,01 | 8,92 | 8,97 | 00:00:00 | | 2004-12-17 | 8,95 | 113.015.600 | 9,00 | 8,86 | 8,99 | 00:00:00 | | 2004-12-20 | 8,94 | 61.833.000 | 9,00 | 8,91 | 8,95 | 00:00:00 | | 2004-12-21 | 8,98 | 37.960.400 | 9,00 | 8,93 | 8,94 | 00:00:00 | | 2004-12-22 | 9,07 | 33.985.600 | 9,09 | 9,01 | 9,02 | 00:00:00 | | 2004-12-23 | 9,13 | 44.889.000 | 9,17 | 9,06 | 9,07 | 00:00:00 | | 2004-12-24 | 9,13 | 0 | 9,13 | 9,13 | 9,13 | 00:00:00 | | 2004-12-27 | 9,15 | 15.905.500 | 9,19 | 9,14 | 9,16 | 00:00:00 | | 2004-12-28 | 9,19 | 9.037.700 | 9,19 | 9,14 | 9,17 | 00:00:00 | | 2004-12-29 | 9,19 | 46.071.300 | 9,20 | 9,15 | 9,20 | 00:00:00 | | 2004-12-30 | 9,13 | 31.075.800 | 9,20 | 9,13 | 9,19 | 00:00:00 | | 2004-12-31 | 9,13 | 0 | 9,13 | 9,13 | 9,13 | 00:00:00 | | 2005-01-03 | 9,20 | 54.736.800 | 9,27 | 9,10 | 9,13 | 00:00:00 | | 2005-01-04 | 9,20 | 21.355.400 | 9,24 | 9,17 | 9,19 | 00:00:00 | | 2005-01-05 | 9,07 | 49.485.200 | 9,14 | 9,04 | 9,14 | 00:00:00 | | 2005-01-06 | 9,07 | 0 | 9,07 | 9,07 | 9,07 | 00:00:00 | | 2005-01-07 | 9,03 | 65.638.300 | 9,13 | 9,01 | 9,13 | 00:00:00 | | 2005-01-10 | 9,01 | 26.588.700 | 9,09 | 9,00 | 9,05 | 00:00:00 | | 2005-01-11 | 9,02 | 56.548.700 | 9,09 | 8,99 | 9,02 | 00:00:00 | | 2005-01-12 | 9,00 | 36.616.000 | 9,04 | 8,96 | 8,99 | 00:00:00 | | 2005-01-13 | 9,09 | 66.648.800 | 9,11 | 9,02 | 9,04 | 00:00:00 | | 2005-01-14 | 9,09 | 83.394.500 | 9,10 | 9,04 | 9,05 | 00:00:00 | | 2005-01-17 | 9,21 | 69.398.400 | 9,21 | 9,09 | 9,09 | 00:00:00 | | 2005-01-18 | 9,19 | 126.712.300 | 9,21 | 9,12 | 9,17 | 00:00:00 | | 2005-01-19 | 9,17 | 36.478.100 | 9,26 | 9,17 | 9,22 | 00:00:00 | | 2005-01-20 | 9,10 | 56.814.600 | 9,17 | 9,07 | 9,11 | 00:00:00 | | 2005-01-21 | 9,02 | 74.123.400 | 9,09 | 9,01 | 9,06 | 00:00:00 | | 2005-01-24 | 9,00 | 107.119.300 | 9,02 | 8,94 | 9,01 | 00:00:00 | | 2005-01-25 | 9,02 | 118.556.600 | 9,12 | 8,99 | 9,00 | 00:00:00 | | 2005-01-26 | 9,04 | 173.895.100 | 9,07 | 9,01 | 9,04 | 00:00:00 | | 2005-01-27 | 9,09 | 132.909.000 | 9,09 | 9,00 | 9,05 | 00:00:00 | | 2005-01-28 | 9,10 | 258.276.500 | 9,14 | 9,07 | 9,09 | 00:00:00 | | 2005-01-31 | 9,11 | 62.153.300 | 9,16 | 9,10 | 9,12 | 00:00:00 | | 2005-02-01 | 9,09 | 42.821.300 | 9,10 | 9,04 | 9,07 | 00:00:00 | | 2005-02-02 | 9,14 | 184.575.600 | 9,15 | 9,05 | 9,09 | 00:00:00 | | 2005-02-03 | 9,15 | 63.852.000 | 9,15 | 9,10 | 9,14 | 00:00:00 | | 2005-02-04 | 9,31 | 342.781.300 | 9,32 | 9,15 | 9,15 | 00:00:00 | | 2005-02-07 | 9,40 | 258.133.700 | 9,46 | 9,33 | 9,33 | 00:00:00 | | 2005-02-08 | 9,53 | 98.032.800 | 9,54 | 9,38 | 9,42 | 00:00:00 | | 2005-02-09 | 9,51 | 50.652.400 | 9,61 | 9,44 | 9,56 | 00:00:00 | | 2005-02-10 | 9,46 | 64.881.100 | 9,53 | 9,45 | 9,53 | 00:00:00 | | 2005-02-11 | 9,72 | 53.477.700 | 9,72 | 9,49 | 9,51 | 00:00:00 | | 2005-02-14 | 9,75 | 67.254.800 | 9,78 | 9,70 | 9,73 | 00:00:00 | | 2005-02-15 | 9,72 | 40.102.900 | 9,83 | 9,72 | 9,81 | 00:00:00 | | 2005-02-16 | 9,60 | 55.599.900 | 9,73 | 9,56 | 9,71 | 00:00:00 | | 2005-02-17 | 9,57 | 41.712.300 | 9,70 | 9,57 | 9,64 | 00:00:00 | | 2005-02-18 | 9,57 | 37.445.500 | 9,61 | 9,54 | 9,57 | 00:00:00 | | 2005-02-21 | 9,49 | 40.814.100 | 9,62 | 9,45 | 9,60 | 00:00:00 | | 2005-02-22 | 9,43 | 59.164.800 | 9,52 | 9,37 | 9,52 | 00:00:00 | | 2005-02-23 | 9,42 | 52.404.000 | 9,51 | 9,32 | 9,41 | 00:00:00 | | 2005-02-24 | 9,44 | 54.361.600 | 9,52 | 9,39 | 9,49 | 00:00:00 | | 2005-02-25 | 9,44 | 66.195.700 | 9,52 | 9,39 | 9,52 | 00:00:00 | | 2005-02-28 | 9,36 | 81.216.300 | 9,46 | 9,35 | 9,43 | 00:00:00 | | 2005-03-01 | 9,49 | 41.105.200 | 9,49 | 9,35 | 9,35 | 00:00:00 | | 2005-03-02 | 9,48 | 39.008.800 | 9,49 | 9,41 | 9,49 | 00:00:00 | | 2005-03-03 | 9,50 | 51.535.300 | 9,59 | 9,46 | 9,48 | 00:00:00 | | 2005-03-04 | 9,67 | 51.519.200 | 9,67 | 9,50 | 9,53 | 00:00:00 | | 2005-03-07 | 9,65 | 30.639.200 | 9,73 | 9,64 | 9,72 | 00:00:00 | | 2005-03-08 | 9,57 | 39.776.100 | 9,67 | 9,57 | 9,65 | 00:00:00 | | 2005-03-09 | 9,51 | 44.893.600 | 9,66 | 9,51 | 9,59 | 00:00:00 | | 2005-03-10 | 9,45 | 49.979.600 | 9,51 | 9,42 | 9,51 | 00:00:00 | | 2005-03-11 | 9,48 | 21.254.100 | 9,55 | 9,47 | 9,52 | 00:00:00 | | 2005-03-14 | 9,50 | 25.839.900 | 9,54 | 9,45 | 9,48 | 00:00:00 | | 2005-03-15 | 9,58 | 42.609.700 | 9,59 | 9,50 | 9,53 | 00:00:00 | | 2005-03-16 | 9,32 | 73.650.700 | 9,57 | 9,31 | 9,56 | 00:00:00 | | 2005-03-17 | 9,37 | 38.497.900 | 9,40 | 9,30 | 9,33 | 00:00:00 | | 2005-03-18 | 9,43 | 47.583.200 | 9,45 | 9,38 | 9,41 | 00:00:00 | | 2005-03-21 | 9,37 | 45.695.900 | 9,43 | 9,36 | 9,41 | 00:00:00 | | 2005-03-22 | 9,48 | 35.134.100 | 9,50 | 9,35 | 9,37 | 00:00:00 | | 2005-03-23 | 9,44 | 33.570.500 | 9,48 | 9,34 | 9,39 | 00:00:00 | | 2005-03-24 | 9,53 | 103.048.700 | 9,58 | 9,45 | 9,48 | 00:00:00 | | 2005-03-25 | 9,53 | 0 | 9,53 | 9,53 | 9,53 | 00:00:00 | | 2005-03-28 | 9,53 | 0 | 9,53 | 9,53 | 9,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
