|
 BANCO SANTANDER - [Ticker: SAN.MC] |     | | Última Transacción | 4,480 | Hora de Cotización | 2012-05-23 - 16:38 | | Variación | -0,139 (-3.01%) | Rango 52 Semanas | [4,323 - 8,312] | | Máximo | 4,565 | Mínimo | 4,471 | | Volumen | 68.240.128 | Volumen Medio (3m) | 90.082.184 | | Demanda / Oferta | 4,471 x 100 - 4,480 x 5 | Yield | 13,10 | | Cierre Anterior | 0,000 | PER | 10,98% | | Apertura | 4,555 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-11 | 11,23 | 51.365.200 | 11,61 | 11,17 | 11,60 | 00:00:00 | | 2008-07-14 | 11,24 | 65.679.000 | 11,42 | 11,00 | 11,28 | 00:00:00 | | 2008-07-15 | 10,96 | 81.108.000 | 11,08 | 10,60 | 11,03 | 00:00:00 | | 2008-07-16 | 11,06 | 70.773.600 | 11,18 | 10,69 | 10,91 | 00:00:00 | | 2008-07-17 | 11,39 | 82.189.000 | 11,54 | 11,26 | 11,28 | 00:00:00 | | 2008-07-18 | 11,75 | 63.958.200 | 11,80 | 11,21 | 11,39 | 00:00:00 | | 2008-07-21 | 11,70 | 54.197.700 | 11,85 | 11,49 | 11,77 | 00:00:00 | | 2008-07-22 | 11,58 | 61.754.100 | 11,68 | 11,33 | 11,61 | 00:00:00 | | 2008-07-23 | 12,22 | 83.894.400 | 12,26 | 11,78 | 11,80 | 00:00:00 | | 2008-07-24 | 12,14 | 59.874.600 | 12,46 | 12,11 | 12,45 | 00:00:00 | | 2008-07-25 | 12,12 | 49.833.500 | 12,12 | 11,81 | 11,95 | 00:00:00 | | 2008-07-28 | 11,97 | 44.563.700 | 12,25 | 11,91 | 12,19 | 00:00:00 | | 2008-07-29 | 12,28 | 68.846.300 | 12,35 | 11,71 | 11,75 | 00:00:00 | | 2008-07-30 | 12,39 | 54.733.400 | 12,56 | 12,33 | 12,42 | 00:00:00 | | 2008-07-31 | 12,48 | 42.597.600 | 12,60 | 12,33 | 12,37 | 00:00:00 | | 2008-08-01 | 12,05 | 39.077.000 | 12,25 | 11,99 | 12,14 | 00:00:00 | | 2008-08-04 | 11,86 | 33.558.900 | 12,15 | 11,77 | 12,15 | 00:00:00 | | 2008-08-05 | 12,28 | 42.171.200 | 12,31 | 11,90 | 11,97 | 00:00:00 | | 2008-08-06 | 12,28 | 39.419.900 | 12,45 | 12,16 | 12,41 | 00:00:00 | | 2008-08-07 | 12,06 | 41.654.200 | 12,40 | 12,06 | 12,20 | 00:00:00 | | 2008-08-08 | 12,11 | 30.687.400 | 12,23 | 11,88 | 12,04 | 00:00:00 | | 2008-08-11 | 12,43 | 30.213.100 | 12,43 | 12,02 | 12,09 | 00:00:00 | | 2008-08-12 | 12,46 | 41.496.600 | 12,54 | 12,27 | 12,38 | 00:00:00 | | 2008-08-13 | 12,02 | 45.777.400 | 12,38 | 12,01 | 12,36 | 00:00:00 | | 2008-08-14 | 11,91 | 44.446.000 | 12,08 | 11,81 | 12,05 | 00:00:00 | | 2008-08-15 | 11,96 | 34.512.100 | 12,05 | 11,86 | 11,99 | 00:00:00 | | 2008-08-18 | 11,92 | 23.499.500 | 12,05 | 11,77 | 11,97 | 00:00:00 | | 2008-08-19 | 11,55 | 42.986.700 | 11,78 | 11,50 | 11,74 | 00:00:00 | | 2008-08-20 | 11,52 | 42.715.400 | 11,62 | 11,32 | 11,55 | 00:00:00 | | 2008-08-21 | 11,27 | 30.406.800 | 11,48 | 11,23 | 11,46 | 00:00:00 | | 2008-08-22 | 11,61 | 35.821.500 | 11,62 | 11,18 | 11,24 | 00:00:00 | | 2008-08-25 | 11,31 | 26.681.300 | 11,53 | 11,30 | 11,51 | 00:00:00 | | 2008-08-26 | 11,35 | 34.874.600 | 11,40 | 11,14 | 11,21 | 00:00:00 | | 2008-08-27 | 11,28 | 43.457.500 | 11,45 | 11,20 | 11,25 | 00:00:00 | | 2008-08-28 | 11,60 | 47.972.800 | 11,63 | 11,22 | 11,31 | 00:00:00 | | 2008-08-29 | 11,64 | 31.472.200 | 11,71 | 11,53 | 11,64 | 00:00:00 | | 2008-09-01 | 11,62 | 17.284.900 | 11,70 | 11,45 | 11,50 | 00:00:00 | | 2008-09-02 | 11,90 | 44.969.400 | 11,93 | 11,56 | 11,68 | 00:00:00 | | 2008-09-03 | 11,91 | 42.215.900 | 11,97 | 11,71 | 11,81 | 00:00:00 | | 2008-09-04 | 11,43 | 63.269.700 | 11,95 | 11,40 | 11,89 | 00:00:00 | | 2008-09-05 | 11,11 | 72.955.700 | 11,35 | 10,96 | 11,30 | 00:00:00 | | 2008-09-08 | 11,72 | 82.211.000 | 11,95 | 11,50 | 11,50 | 00:00:00 | | 2008-09-09 | 11,61 | 71.440.100 | 11,90 | 11,47 | 11,67 | 00:00:00 | | 2008-09-10 | 11,24 | 84.919.500 | 11,57 | 11,16 | 11,54 | 00:00:00 | | 2008-09-11 | 11,12 | 47.593.200 | 11,23 | 10,94 | 11,15 | 00:00:00 | | 2008-09-12 | 11,34 | 55.832.600 | 11,34 | 10,98 | 11,16 | 00:00:00 | | 2008-09-15 | 10,56 | 132.895.400 | 11,17 | 10,48 | 10,93 | 00:00:00 | | 2008-09-16 | 10,58 | 156.728.300 | 10,71 | 9,78 | 10,42 | 00:00:00 | | 2008-09-17 | 9,99 | 108.686.300 | 10,74 | 9,95 | 10,73 | 00:00:00 | | 2008-09-18 | 9,95 | 90.325.500 | 10,40 | 9,86 | 9,96 | 00:00:00 | | 2008-09-19 | 11,24 | 186.015.400 | 11,59 | 10,48 | 11,25 | 00:00:00 | | 2008-09-22 | 10,80 | 77.233.100 | 11,40 | 10,80 | 11,40 | 00:00:00 | | 2008-09-23 | 10,51 | 83.362.500 | 10,86 | 10,42 | 10,77 | 00:00:00 | | 2008-09-24 | 10,54 | 38.384.100 | 10,68 | 10,48 | 10,67 | 00:00:00 | | 2008-09-25 | 10,91 | 42.515.800 | 10,96 | 10,48 | 10,61 | 00:00:00 | | 2008-09-26 | 10,92 | 42.523.300 | 11,05 | 10,63 | 10,80 | 00:00:00 | | 2008-09-29 | 10,46 | 49.761.400 | 10,91 | 10,44 | 10,91 | 00:00:00 | | 2008-09-30 | 10,50 | 62.003.700 | 10,65 | 10,08 | 10,20 | 00:00:00 | | 2008-10-01 | 10,91 | 57.952.800 | 10,91 | 10,56 | 10,78 | 00:00:00 | | 2008-10-02 | 10,86 | 68.586.700 | 11,40 | 10,81 | 10,90 | 00:00:00 | | 2008-10-03 | 11,69 | 73.774.100 | 11,71 | 10,86 | 11,05 | 00:00:00 | | 2008-10-06 | 10,98 | 75.937.700 | 11,49 | 10,98 | 11,02 | 00:00:00 | | 2008-10-07 | 11,30 | 94.433.200 | 11,62 | 10,65 | 11,21 | 00:00:00 | | 2008-10-08 | 10,65 | 110.398.800 | 11,35 | 10,35 | 10,85 | 00:00:00 | | 2008-10-09 | 10,30 | 88.999.900 | 10,99 | 10,15 | 10,86 | 00:00:00 | | 2008-10-10 | 9,07 | 132.529.000 | 9,85 | 8,97 | 9,85 | 00:00:00 | | 2008-10-13 | 10,19 | 94.593.100 | 10,19 | 9,42 | 9,80 | 00:00:00 | | 2008-10-14 | 10,28 | 107.306.400 | 10,96 | 10,12 | 10,45 | 00:00:00 | | 2008-10-15 | 9,73 | 87.051.500 | 10,22 | 9,51 | 10,20 | 00:00:00 | | 2008-10-16 | 9,10 | 104.765.700 | 9,51 | 8,95 | 9,20 | 00:00:00 | | 2008-10-17 | 9,28 | 85.874.900 | 9,63 | 9,01 | 9,56 | 00:00:00 | | 2008-10-20 | 9,45 | 56.716.900 | 9,57 | 9,29 | 9,53 | 00:00:00 | | 2008-10-21 | 9,28 | 56.367.100 | 9,60 | 9,11 | 9,59 | 00:00:00 | | 2008-10-22 | 8,36 | 104.672.000 | 9,06 | 8,25 | 9,00 | 00:00:00 | | 2008-10-23 | 7,96 | 124.580.800 | 8,38 | 7,53 | 8,35 | 00:00:00 | | 2008-10-24 | 7,15 | 121.787.100 | 7,53 | 6,60 | 7,51 | 00:00:00 | | 2008-10-27 | 6,87 | 94.997.500 | 7,30 | 6,31 | 6,96 | 00:00:00 | | 2008-10-28 | 6,70 | 91.850.800 | 7,47 | 6,62 | 7,47 | 00:00:00 | | 2008-10-29 | 7,66 | 119.035.000 | 7,66 | 7,17 | 7,37 | 00:00:00 | | 2008-10-30 | 7,94 | 94.160.000 | 8,28 | 7,72 | 7,85 | 00:00:00 | | 2008-10-31 | 8,37 | 57.281.700 | 8,43 | 7,90 | 8,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
