|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-28 | 9,53 | 0 | 9,53 | 9,53 | 9,53 | 00:00:00 | | 2005-03-29 | 9,56 | 25.738.100 | 9,58 | 9,42 | 9,42 | 00:00:00 | | 2005-03-30 | 9,46 | 26.384.900 | 9,51 | 9,41 | 9,51 | 00:00:00 | | 2005-03-31 | 9,39 | 45.183.100 | 9,57 | 9,35 | 9,56 | 00:00:00 | | 2005-04-01 | 9,36 | 39.164.300 | 9,44 | 9,30 | 9,37 | 00:00:00 | | 2005-04-04 | 9,26 | 54.448.700 | 9,32 | 9,15 | 9,31 | 00:00:00 | | 2005-04-05 | 9,34 | 37.255.000 | 9,38 | 9,29 | 9,30 | 00:00:00 | | 2005-04-06 | 9,44 | 58.057.100 | 9,45 | 9,37 | 9,40 | 00:00:00 | | 2005-04-07 | 9,47 | 41.444.300 | 9,49 | 9,34 | 9,44 | 00:00:00 | | 2005-04-08 | 9,50 | 44.339.400 | 9,55 | 9,47 | 9,50 | 00:00:00 | | 2005-04-11 | 9,43 | 134.173.300 | 9,46 | 9,40 | 9,45 | 00:00:00 | | 2005-04-12 | 9,36 | 31.745.000 | 9,38 | 9,32 | 9,36 | 00:00:00 | | 2005-04-13 | 9,42 | 49.297.800 | 9,46 | 9,40 | 9,42 | 00:00:00 | | 2005-04-14 | 9,41 | 41.317.800 | 9,44 | 9,36 | 9,37 | 00:00:00 | | 2005-04-15 | 9,16 | 57.330.400 | 9,33 | 9,16 | 9,32 | 00:00:00 | | 2005-04-18 | 9,02 | 66.364.300 | 9,06 | 8,92 | 9,05 | 00:00:00 | | 2005-04-19 | 9,08 | 112.300.300 | 9,11 | 9,03 | 9,06 | 00:00:00 | | 2005-04-20 | 9,04 | 45.309.100 | 9,17 | 9,01 | 9,15 | 00:00:00 | | 2005-04-21 | 9,01 | 39.818.800 | 9,08 | 8,97 | 9,00 | 00:00:00 | | 2005-04-22 | 9,14 | 29.187.500 | 9,14 | 9,07 | 9,11 | 00:00:00 | | 2005-04-25 | 9,13 | 28.510.000 | 9,19 | 9,05 | 9,11 | 00:00:00 | | 2005-04-26 | 9,10 | 122.679.000 | 9,18 | 9,05 | 9,16 | 00:00:00 | | 2005-04-27 | 9,01 | 202.746.200 | 9,11 | 8,95 | 9,09 | 00:00:00 | | 2005-04-28 | 9,04 | 106.247.300 | 9,08 | 8,94 | 9,04 | 00:00:00 | | 2005-04-29 | 9,02 | 212.153.800 | 9,09 | 8,96 | 8,97 | 00:00:00 | | 2005-05-02 | 9,07 | 85.099.600 | 9,13 | 8,98 | 8,99 | 00:00:00 | | 2005-05-03 | 9,22 | 128.555.300 | 9,22 | 9,02 | 9,07 | 00:00:00 | | 2005-05-04 | 9,28 | 266.274.200 | 9,28 | 9,15 | 9,22 | 00:00:00 | | 2005-05-05 | 9,28 | 83.382.400 | 9,34 | 9,26 | 9,32 | 00:00:00 | | 2005-05-06 | 9,30 | 78.160.500 | 9,32 | 9,22 | 9,25 | 00:00:00 | | 2005-05-09 | 9,24 | 27.290.000 | 9,29 | 9,19 | 9,29 | 00:00:00 | | 2005-05-10 | 9,07 | 55.290.200 | 9,23 | 9,07 | 9,21 | 00:00:00 | | 2005-05-11 | 9,05 | 54.473.400 | 9,10 | 9,01 | 9,07 | 00:00:00 | | 2005-05-12 | 9,07 | 23.912.800 | 9,15 | 9,04 | 9,10 | 00:00:00 | | 2005-05-13 | 9,22 | 40.922.200 | 9,22 | 9,02 | 9,05 | 00:00:00 | | 2005-05-16 | 9,18 | 35.031.500 | 9,22 | 9,14 | 9,17 | 00:00:00 | | 2005-05-17 | 9,15 | 42.960.100 | 9,22 | 9,12 | 9,21 | 00:00:00 | | 2005-05-18 | 9,32 | 82.100.700 | 9,32 | 9,17 | 9,17 | 00:00:00 | | 2005-05-19 | 9,37 | 33.864.200 | 9,41 | 9,32 | 9,34 | 00:00:00 | | 2005-05-20 | 9,25 | 29.545.300 | 9,38 | 9,25 | 9,38 | 00:00:00 | | 2005-05-23 | 9,29 | 20.198.700 | 9,32 | 9,24 | 9,30 | 00:00:00 | | 2005-05-24 | 9,25 | 22.096.900 | 9,31 | 9,22 | 9,30 | 00:00:00 | | 2005-05-25 | 9,21 | 23.649.500 | 9,25 | 9,19 | 9,24 | 00:00:00 | | 2005-05-26 | 9,27 | 37.374.200 | 9,29 | 9,14 | 9,19 | 00:00:00 | | 2005-05-27 | 9,27 | 19.483.000 | 9,29 | 9,21 | 9,28 | 00:00:00 | | 2005-05-30 | 9,34 | 20.545.300 | 9,34 | 9,22 | 9,25 | 00:00:00 | | 2005-05-31 | 9,27 | 27.514.500 | 9,35 | 9,27 | 9,33 | 00:00:00 | | 2005-06-01 | 9,43 | 38.565.800 | 9,43 | 9,27 | 9,29 | 00:00:00 | | 2005-06-02 | 9,43 | 28.016.500 | 9,49 | 9,40 | 9,40 | 00:00:00 | | 2005-06-03 | 9,43 | 0 | 9,43 | 9,43 | 9,43 | 00:00:00 | | 2005-06-06 | 9,33 | 46.918.600 | 9,39 | 9,32 | 9,36 | 00:00:00 | | 2005-06-07 | 9,45 | 112.732.000 | 9,46 | 9,32 | 9,36 | 00:00:00 | | 2005-06-08 | 9,33 | 37.712.000 | 9,42 | 9,31 | 9,40 | 00:00:00 | | 2005-06-09 | 9,35 | 29.409.100 | 9,36 | 9,30 | 9,33 | 00:00:00 | | 2005-06-10 | 9,43 | 80.199.900 | 9,43 | 9,34 | 9,40 | 00:00:00 | | 2005-06-13 | 9,42 | 23.184.200 | 9,44 | 9,36 | 9,42 | 00:00:00 | | 2005-06-14 | 9,43 | 36.523.100 | 9,45 | 9,36 | 9,39 | 00:00:00 | | 2005-06-15 | 9,39 | 32.344.800 | 9,50 | 9,39 | 9,44 | 00:00:00 | | 2005-06-16 | 9,48 | 31.137.900 | 9,52 | 9,41 | 9,43 | 00:00:00 | | 2005-06-17 | 9,54 | 64.488.200 | 9,56 | 9,46 | 9,47 | 00:00:00 | | 2005-06-20 | 9,49 | 35.019.600 | 9,54 | 9,46 | 9,54 | 00:00:00 | | 2005-06-21 | 9,58 | 27.086.000 | 9,58 | 9,51 | 9,52 | 00:00:00 | | 2005-06-22 | 9,58 | 36.046.800 | 9,65 | 9,55 | 9,58 | 00:00:00 | | 2005-06-23 | 9,60 | 25.661.100 | 9,64 | 9,56 | 9,59 | 00:00:00 | | 2005-06-24 | 9,50 | 34.182.300 | 9,56 | 9,46 | 9,51 | 00:00:00 | | 2005-06-27 | 9,45 | 36.687.700 | 9,48 | 9,40 | 9,44 | 00:00:00 | | 2005-06-28 | 9,50 | 34.542.300 | 9,51 | 9,41 | 9,45 | 00:00:00 | | 2005-06-29 | 9,60 | 41.014.100 | 9,65 | 9,52 | 9,53 | 00:00:00 | | 2005-06-30 | 9,59 | 31.721.400 | 9,65 | 9,58 | 9,59 | 00:00:00 | | 2005-07-01 | 9,71 | 39.389.500 | 9,74 | 9,58 | 9,60 | 00:00:00 | | 2005-07-04 | 9,70 | 16.376.900 | 9,71 | 9,65 | 9,66 | 00:00:00 | | 2005-07-05 | 9,73 | 20.821.300 | 9,73 | 9,65 | 9,68 | 00:00:00 | | 2005-07-06 | 9,75 | 32.415.900 | 9,76 | 9,70 | 9,74 | 00:00:00 | | 2005-07-07 | 9,53 | 109.154.100 | 9,73 | 9,21 | 9,73 | 00:00:00 | | 2005-07-08 | 9,70 | 37.445.100 | 9,71 | 9,56 | 9,64 | 00:00:00 | | 2005-07-11 | 9,80 | 43.774.500 | 9,84 | 9,74 | 9,75 | 00:00:00 | | 2005-07-12 | 9,79 | 26.095.200 | 9,81 | 9,73 | 9,79 | 00:00:00 | | 2005-07-13 | 9,88 | 40.103.100 | 9,89 | 9,79 | 9,81 | 00:00:00 | | 2005-07-14 | 9,94 | 45.152.500 | 9,99 | 9,89 | 9,90 | 00:00:00 | | 2005-07-15 | 9,95 | 29.740.100 | 9,99 | 9,94 | 9,95 | 00:00:00 | | 2005-07-18 | 9,98 | 24.452.600 | 9,99 | 9,92 | 9,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
