|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 11,36 | 0 | 11,36 | 11,36 | 11,36 | 00:00:00 | | 2000-04-25 | 11,71 | 10.400.700 | 11,75 | 11,38 | 11,47 | 00:00:00 | | 2000-04-26 | 11,80 | 7.248.600 | 11,90 | 11,65 | 11,84 | 00:00:00 | | 2000-04-27 | 11,51 | 8.508.100 | 11,80 | 11,41 | 11,80 | 00:00:00 | | 2000-04-28 | 11,82 | 21.666.000 | 11,85 | 11,52 | 11,59 | 00:00:00 | | 2000-05-01 | 11,36 | 0 | 11,36 | 11,36 | 11,36 | 00:00:00 | | 2000-05-02 | 12,04 | 7.118.100 | 12,04 | 11,72 | 11,80 | 00:00:00 | | 2000-05-03 | 11,54 | 8.723.500 | 12,00 | 11,52 | 11,86 | 00:00:00 | | 2000-05-04 | 11,71 | 9.183.100 | 11,83 | 11,51 | 11,53 | 00:00:00 | | 2000-05-05 | 11,49 | 6.379.300 | 11,84 | 11,49 | 11,69 | 00:00:00 | | 2000-05-08 | 11,56 | 6.796.400 | 11,60 | 11,44 | 11,51 | 00:00:00 | | 2000-05-09 | 11,36 | 0 | 11,36 | 11,36 | 11,36 | 00:00:00 | | 2000-05-10 | 10,86 | 13.542.400 | 11,28 | 10,80 | 11,19 | 00:00:00 | | 2000-05-11 | 11,12 | 10.283.500 | 11,12 | 10,61 | 10,72 | 00:00:00 | | 2000-05-12 | 11,04 | 5.886.300 | 11,22 | 10,86 | 11,08 | 00:00:00 | | 2000-05-15 | 10,94 | 9.894.500 | 11,11 | 10,82 | 11,07 | 00:00:00 | | 2000-05-16 | 11,07 | 8.323.300 | 11,21 | 11,01 | 11,12 | 00:00:00 | | 2000-05-17 | 10,66 | 13.749.700 | 11,10 | 10,61 | 11,08 | 00:00:00 | | 2000-05-18 | 10,78 | 12.883.600 | 10,89 | 10,66 | 10,72 | 00:00:00 | | 2000-05-19 | 10,57 | 11.003.200 | 10,79 | 10,35 | 10,77 | 00:00:00 | | 2000-05-22 | 10,41 | 7.114.200 | 10,74 | 10,36 | 10,56 | 00:00:00 | | 2000-05-23 | 10,46 | 7.600.300 | 10,58 | 10,30 | 10,55 | 00:00:00 | | 2000-05-24 | 10,45 | 7.297.900 | 10,54 | 10,34 | 10,35 | 00:00:00 | | 2000-05-25 | 10,81 | 7.347.700 | 10,81 | 10,42 | 10,53 | 00:00:00 | | 2000-05-26 | 10,60 | 5.103.400 | 10,72 | 10,51 | 10,57 | 00:00:00 | | 2000-05-29 | 11,36 | 0 | 11,36 | 11,36 | 11,36 | 00:00:00 | | 2000-05-30 | 10,74 | 7.546.100 | 10,81 | 10,48 | 10,65 | 00:00:00 | | 2000-05-31 | 10,83 | 7.214.400 | 10,88 | 10,62 | 10,83 | 00:00:00 | | 2000-06-01 | 11,23 | 8.823.100 | 11,23 | 10,75 | 10,77 | 00:00:00 | | 2000-06-02 | 11,21 | 12.444.900 | 11,33 | 11,03 | 11,14 | 00:00:00 | | 2000-06-05 | 11,19 | 6.136.500 | 11,33 | 11,16 | 11,32 | 00:00:00 | | 2000-06-06 | 10,89 | 9.599.900 | 11,24 | 10,79 | 11,23 | 00:00:00 | | 2000-06-07 | 11,08 | 8.656.100 | 11,09 | 10,64 | 10,86 | 00:00:00 | | 2000-06-08 | 11,18 | 7.570.000 | 11,23 | 11,03 | 11,17 | 00:00:00 | | 2000-06-09 | 10,94 | 8.160.500 | 11,23 | 10,94 | 11,18 | 00:00:00 | | 2000-06-12 | 10,82 | 6.725.700 | 11,06 | 10,66 | 11,02 | 00:00:00 | | 2000-06-13 | 10,79 | 6.831.400 | 11,01 | 10,77 | 10,91 | 00:00:00 | | 2000-06-14 | 10,92 | 10.744.700 | 10,99 | 10,74 | 10,84 | 00:00:00 | | 2000-06-15 | 11,11 | 11.204.800 | 11,11 | 10,80 | 10,85 | 00:00:00 | | 2000-06-16 | 11,23 | 24.363.900 | 11,23 | 10,93 | 11,08 | 00:00:00 | | 2000-06-19 | 11,36 | 0 | 11,36 | 11,36 | 11,36 | 00:00:00 | | 2000-06-20 | 10,97 | 7.901.400 | 11,13 | 10,97 | 11,12 | 00:00:00 | | 2000-06-21 | 10,82 | 9.337.500 | 11,02 | 10,79 | 10,93 | 00:00:00 | | 2000-06-22 | 11,13 | 7.534.900 | 11,17 | 10,88 | 10,92 | 00:00:00 | | 2000-06-23 | 11,02 | 5.552.800 | 11,22 | 10,92 | 11,16 | 00:00:00 | | 2000-06-26 | 11,20 | 6.580.000 | 11,27 | 11,03 | 11,08 | 00:00:00 | | 2000-06-27 | 11,23 | 5.462.200 | 11,25 | 11,06 | 11,06 | 00:00:00 | | 2000-06-28 | 11,22 | 7.011.000 | 11,26 | 11,12 | 11,22 | 00:00:00 | | 2000-06-29 | 11,10 | 19.126.800 | 11,20 | 10,94 | 11,19 | 00:00:00 | | 2000-06-30 | 11,38 | 14.478.400 | 11,38 | 11,06 | 11,14 | 00:00:00 | | 2000-07-03 | 11,32 | 7.395.600 | 11,38 | 11,19 | 11,29 | 00:00:00 | | 2000-07-04 | 11,59 | 10.118.100 | 11,67 | 11,24 | 11,24 | 00:00:00 | | 2000-07-05 | 11,35 | 26.695.600 | 11,85 | 11,34 | 11,54 | 00:00:00 | | 2000-07-06 | 11,49 | 9.660.100 | 11,60 | 11,36 | 11,36 | 00:00:00 | | 2000-07-07 | 11,36 | 0 | 11,36 | 11,36 | 11,36 | 00:00:00 | | 2000-07-10 | 11,66 | 12.641.100 | 11,75 | 11,57 | 11,59 | 00:00:00 | | 2000-07-11 | 11,60 | 16.308.300 | 11,74 | 11,43 | 11,64 | 00:00:00 | | 2000-07-12 | 11,49 | 34.830.600 | 11,55 | 11,34 | 11,34 | 00:00:00 | | 2000-07-13 | 11,58 | 33.149.100 | 11,61 | 11,36 | 11,44 | 00:00:00 | | 2000-07-14 | 11,59 | 22.918.200 | 11,62 | 11,50 | 11,50 | 00:00:00 | | 2000-07-17 | 11,46 | 15.329.200 | 11,60 | 11,41 | 11,59 | 00:00:00 | | 2000-07-18 | 11,49 | 17.442.200 | 11,57 | 11,42 | 11,42 | 00:00:00 | | 2000-07-19 | 11,52 | 8.957.100 | 11,55 | 11,44 | 11,51 | 00:00:00 | | 2000-07-20 | 11,56 | 9.292.400 | 11,57 | 11,48 | 11,55 | 00:00:00 | | 2000-07-21 | 11,47 | 9.764.400 | 11,57 | 11,40 | 11,50 | 00:00:00 | | 2000-07-24 | 11,36 | 0 | 11,36 | 11,36 | 11,36 | 00:00:00 | | 2000-07-25 | 11,49 | 12.806.000 | 11,66 | 11,49 | 11,57 | 00:00:00 | | 2000-07-26 | 11,58 | 11.884.000 | 11,65 | 11,49 | 11,52 | 00:00:00 | | 2000-07-27 | 11,36 | 0 | 11,36 | 11,36 | 11,36 | 00:00:00 | | 2000-07-28 | 11,48 | 9.308.600 | 11,54 | 11,46 | 11,49 | 00:00:00 | | 2000-07-31 | 11,48 | 10.307.000 | 11,48 | 11,34 | 11,44 | 00:00:00 | | 2000-08-01 | 11,45 | 8.547.900 | 11,51 | 11,41 | 11,46 | 00:00:00 | | 2000-08-02 | 11,57 | 8.371.600 | 11,59 | 11,42 | 11,43 | 00:00:00 | | 2000-08-03 | 11,57 | 10.520.600 | 11,64 | 11,52 | 11,52 | 00:00:00 | | 2000-08-04 | 11,61 | 6.952.500 | 11,63 | 11,59 | 11,62 | 00:00:00 | | 2000-08-07 | 11,84 | 11.735.200 | 11,84 | 11,59 | 11,59 | 00:00:00 | | 2000-08-08 | 11,92 | 17.212.500 | 12,11 | 11,80 | 11,84 | 00:00:00 | | 2000-08-09 | 12,01 | 13.477.000 | 12,15 | 11,92 | 11,95 | 00:00:00 | | 2000-08-10 | 11,96 | 7.086.900 | 12,06 | 11,93 | 11,95 | 00:00:00 | | 2000-08-11 | 12,19 | 9.981.200 | 12,19 | 11,82 | 11,92 | 00:00:00 | | 2000-08-14 | 12,25 | 9.214.900 | 12,29 | 12,15 | 12,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
