|
 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 | | 2003-04-23 | 7,05 | 73.470.300 | 7,20 | 7,00 | 7,17 | 00:00:00 | | 2003-04-24 | 6,97 | 167.494.500 | 7,14 | 6,95 | 7,00 | 00:00:00 | | 2003-04-25 | 6,94 | 31.184.000 | 7,03 | 6,86 | 6,95 | 00:00:00 | | 2003-04-28 | 7,10 | 91.372.100 | 7,10 | 6,83 | 6,88 | 00:00:00 | | 2003-04-29 | 7,05 | 54.163.100 | 7,24 | 7,05 | 7,15 | 00:00:00 | | 2003-04-30 | 7,04 | 38.947.500 | 7,13 | 6,98 | 7,09 | 00:00:00 | | 2003-05-01 | 7,04 | 0 | 7,04 | 7,04 | 7,04 | 00:00:00 | | 2003-05-02 | 7,01 | 74.689.300 | 7,08 | 6,74 | 7,00 | 00:00:00 | | 2003-05-05 | 7,06 | 85.768.600 | 7,17 | 7,04 | 7,07 | 00:00:00 | | 2003-05-06 | 7,10 | 90.944.700 | 7,14 | 6,98 | 7,05 | 00:00:00 | | 2003-05-07 | 6,87 | 41.820.700 | 7,12 | 6,86 | 7,06 | 00:00:00 | | 2003-05-08 | 6,55 | 140.927.300 | 6,91 | 6,55 | 6,90 | 00:00:00 | | 2003-05-09 | 6,73 | 60.045.500 | 6,76 | 6,49 | 6,62 | 00:00:00 | | 2003-05-12 | 6,81 | 44.127.100 | 6,82 | 6,57 | 6,80 | 00:00:00 | | 2003-05-13 | 6,72 | 26.421.200 | 6,87 | 6,68 | 6,79 | 00:00:00 | | 2003-05-14 | 6,68 | 26.276.600 | 6,79 | 6,62 | 6,66 | 00:00:00 | | 2003-05-15 | 6,80 | 28.097.400 | 6,81 | 6,60 | 6,68 | 00:00:00 | | 2003-05-16 | 6,89 | 39.221.600 | 6,91 | 6,73 | 6,78 | 00:00:00 | | 2003-05-19 | 6,52 | 24.295.900 | 6,82 | 6,52 | 6,78 | 00:00:00 | | 2003-05-20 | 6,52 | 27.333.400 | 6,63 | 6,43 | 6,59 | 00:00:00 | | 2003-05-21 | 6,34 | 26.664.300 | 6,56 | 6,29 | 6,54 | 00:00:00 | | 2003-05-22 | 6,53 | 21.228.700 | 6,53 | 6,38 | 6,43 | 00:00:00 | | 2003-05-23 | 6,60 | 20.468.200 | 6,64 | 6,47 | 6,57 | 00:00:00 | | 2003-05-26 | 6,63 | 10.776.900 | 6,72 | 6,60 | 6,65 | 00:00:00 | | 2003-05-27 | 6,59 | 36.148.300 | 6,64 | 6,43 | 6,49 | 00:00:00 | | 2003-05-28 | 6,78 | 28.287.300 | 6,78 | 6,67 | 6,69 | 00:00:00 | | 2003-05-29 | 6,80 | 27.745.600 | 6,86 | 6,71 | 6,72 | 00:00:00 | | 2003-05-30 | 6,88 | 32.479.500 | 6,93 | 6,71 | 6,79 | 00:00:00 | | 2003-06-02 | 6,99 | 30.484.300 | 7,02 | 6,88 | 6,90 | 00:00:00 | | 2003-06-03 | 6,96 | 23.639.700 | 6,96 | 6,83 | 6,88 | 00:00:00 | | 2003-06-04 | 7,02 | 23.450.500 | 7,08 | 6,93 | 6,99 | 00:00:00 | | 2003-06-05 | 6,93 | 51.727.800 | 7,09 | 6,88 | 7,05 | 00:00:00 | | 2003-06-06 | 7,19 | 35.185.000 | 7,19 | 6,98 | 6,98 | 00:00:00 | | 2003-06-09 | 7,10 | 24.119.100 | 7,17 | 7,03 | 7,10 | 00:00:00 | | 2003-06-10 | 7,26 | 27.664.100 | 7,26 | 7,03 | 7,05 | 00:00:00 | | 2003-06-11 | 7,49 | 39.593.300 | 7,49 | 7,18 | 7,27 | 00:00:00 | | 2003-06-12 | 7,70 | 38.189.800 | 7,78 | 7,48 | 7,49 | 00:00:00 | | 2003-06-13 | 7,75 | 31.108.800 | 7,90 | 7,58 | 7,70 | 00:00:00 | | 2003-06-16 | 7,95 | 44.546.800 | 7,95 | 7,61 | 7,63 | 00:00:00 | | 2003-06-17 | 8,01 | 43.886.900 | 8,10 | 7,90 | 8,00 | 00:00:00 | | 2003-06-18 | 8,00 | 36.151.700 | 8,08 | 7,93 | 7,98 | 00:00:00 | | 2003-06-19 | 7,72 | 45.272.400 | 7,96 | 7,66 | 7,94 | 00:00:00 | | 2003-06-20 | 8,00 | 54.615.500 | 8,00 | 7,61 | 7,69 | 00:00:00 | | 2003-06-23 | 7,72 | 49.436.700 | 7,91 | 7,67 | 7,85 | 00:00:00 | | 2003-06-24 | 7,62 | 36.704.100 | 7,78 | 7,61 | 7,74 | 00:00:00 | | 2003-06-25 | 7,74 | 45.799.600 | 7,77 | 7,61 | 7,65 | 00:00:00 | | 2003-06-26 | 7,77 | 40.236.900 | 7,81 | 7,63 | 7,63 | 00:00:00 | | 2003-06-27 | 7,90 | 36.199.600 | 7,91 | 7,72 | 7,83 | 00:00:00 | | 2003-06-30 | 7,63 | 70.389.800 | 7,96 | 7,62 | 7,85 | 00:00:00 | | 2003-07-01 | 7,44 | 48.921.100 | 7,76 | 7,44 | 7,73 | 00:00:00 | | 2003-07-02 | 7,64 | 46.962.300 | 7,72 | 7,58 | 7,60 | 00:00:00 | | 2003-07-03 | 7,71 | 34.434.700 | 7,76 | 7,58 | 7,69 | 00:00:00 | | 2003-07-04 | 7,73 | 55.118.100 | 7,77 | 7,64 | 7,64 | 00:00:00 | | 2003-07-07 | 7,96 | 74.278.300 | 8,00 | 7,77 | 7,77 | 00:00:00 | | 2003-07-08 | 8,06 | 99.631.000 | 8,07 | 7,92 | 7,97 | 00:00:00 | | 2003-07-09 | 7,89 | 30.783.600 | 8,08 | 7,80 | 8,04 | 00:00:00 | | 2003-07-10 | 7,78 | 24.985.700 | 7,88 | 7,77 | 7,88 | 00:00:00 | | 2003-07-11 | 8,05 | 27.444.800 | 8,05 | 7,70 | 7,73 | 00:00:00 | | 2003-07-14 | 8,11 | 27.540.300 | 8,15 | 7,98 | 8,04 | 00:00:00 | | 2003-07-15 | 8,10 | 34.680.600 | 8,17 | 7,99 | 8,07 | 00:00:00 | | 2003-07-16 | 7,98 | 31.426.100 | 8,17 | 7,97 | 8,12 | 00:00:00 | | 2003-07-17 | 7,95 | 90.912.600 | 7,99 | 7,82 | 7,95 | 00:00:00 | | 2003-07-18 | 7,86 | 32.638.900 | 7,95 | 7,80 | 7,88 | 00:00:00 | | 2003-07-21 | 7,71 | 175.973.000 | 7,95 | 7,66 | 7,92 | 00:00:00 | | 2003-07-22 | 7,73 | 18.082.400 | 7,81 | 7,68 | 7,74 | 00:00:00 | | 2003-07-23 | 7,70 | 24.618.800 | 7,83 | 7,64 | 7,79 | 00:00:00 | | 2003-07-24 | 7,91 | 29.827.700 | 7,91 | 7,68 | 7,72 | 00:00:00 | | 2003-07-25 | 7,80 | 41.132.200 | 7,90 | 7,73 | 7,82 | 00:00:00 | | 2003-07-28 | 8,03 | 41.883.800 | 8,03 | 7,90 | 7,90 | 00:00:00 | | 2003-07-29 | 7,85 | 109.955.000 | 8,09 | 7,75 | 7,99 | 00:00:00 | | 2003-07-30 | 7,91 | 39.286.300 | 7,91 | 7,81 | 7,82 | 00:00:00 | | 2003-07-31 | 8,00 | 46.474.600 | 8,00 | 7,83 | 7,93 | 00:00:00 | | 2003-08-01 | 7,86 | 48.722.600 | 8,02 | 7,79 | 7,90 | 00:00:00 | | 2003-08-04 | 7,77 | 161.710.000 | 7,90 | 7,71 | 7,84 | 00:00:00 | | 2003-08-05 | 7,78 | 89.456.300 | 7,84 | 7,71 | 7,82 | 00:00:00 | | 2003-08-06 | 7,63 | 43.587.800 | 7,70 | 7,55 | 7,70 | 00:00:00 | | 2003-08-07 | 7,56 | 31.580.400 | 7,68 | 7,50 | 7,68 | 00:00:00 | | 2003-08-08 | 7,62 | 25.904.000 | 7,76 | 7,57 | 7,62 | 00:00:00 | | 2003-08-11 | 7,67 | 49.390.300 | 7,70 | 7,61 | 7,67 | 00:00:00 | | 2003-08-12 | 7,82 | 69.180.200 | 7,82 | 7,67 | 7,69 | 00:00:00 | | 2003-08-13 | 7,78 | 33.657.600 | 7,88 | 7,71 | 7,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
