|
 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 | | 2008-10-31 | 8,37 | 57.281.700 | 8,43 | 7,90 | 8,00 | 00:00:00 | | 2008-11-03 | 8,25 | 59.498.500 | 8,40 | 7,92 | 8,36 | 00:00:00 | | 2008-11-04 | 8,62 | 69.252.800 | 8,62 | 8,22 | 8,33 | 00:00:00 | | 2008-11-05 | 8,65 | 54.085.300 | 8,82 | 8,36 | 8,55 | 00:00:00 | | 2008-11-06 | 8,11 | 60.576.800 | 8,56 | 8,08 | 8,19 | 00:00:00 | | 2008-11-07 | 8,34 | 45.551.400 | 8,34 | 7,84 | 8,11 | 00:00:00 | | 2008-11-10 | 7,92 | 78.625.700 | 8,15 | 7,72 | 8,05 | 00:00:00 | | 2008-11-11 | 7,36 | 67.849.200 | 7,69 | 7,28 | 7,60 | 00:00:00 | | 2008-11-12 | 6,80 | 107.378.800 | 7,57 | 6,80 | 7,55 | 00:00:00 | | 2008-11-13 | 6,62 | 95.248.200 | 6,83 | 6,36 | 6,51 | 00:00:00 | | 2008-11-14 | 6,53 | 81.606.700 | 6,92 | 6,50 | 6,90 | 00:00:00 | | 2008-11-17 | 6,08 | 129.157.700 | 6,53 | 5,93 | 6,51 | 00:00:00 | | 2008-11-18 | 6,01 | 117.841.900 | 6,02 | 5,69 | 6,02 | 00:00:00 | | 2008-11-19 | 5,41 | 123.466.800 | 6,00 | 5,41 | 6,00 | 00:00:00 | | 2008-11-20 | 5,11 | 184.971.100 | 5,24 | 4,90 | 5,14 | 00:00:00 | | 2008-11-21 | 5,20 | 171.142.800 | 5,46 | 5,12 | 5,20 | 00:00:00 | | 2008-11-24 | 5,68 | 135.469.500 | 5,68 | 5,25 | 5,40 | 00:00:00 | | 2008-11-25 | 5,85 | 147.240.900 | 5,97 | 5,48 | 5,60 | 00:00:00 | | 2008-11-26 | 5,97 | 130.512.000 | 5,99 | 5,53 | 5,65 | 00:00:00 | | 2008-11-27 | 6,34 | 129.840.800 | 6,41 | 5,94 | 5,95 | 00:00:00 | | 2008-11-28 | 6,43 | 71.214.100 | 6,48 | 6,16 | 6,39 | 00:00:00 | | 2008-12-01 | 6,00 | 78.531.700 | 6,47 | 5,96 | 6,47 | 00:00:00 | | 2008-12-02 | 6,39 | 98.785.000 | 6,39 | 5,76 | 5,82 | 00:00:00 | | 2008-12-03 | 6,37 | 61.264.900 | 6,37 | 6,11 | 6,31 | 00:00:00 | | 2008-12-04 | 6,26 | 89.084.600 | 6,51 | 6,12 | 6,24 | 00:00:00 | | 2008-12-05 | 6,10 | 82.315.700 | 6,23 | 6,05 | 6,14 | 00:00:00 | | 2008-12-08 | 6,75 | 68.537.000 | 6,76 | 6,39 | 6,46 | 00:00:00 | | 2008-12-09 | 6,81 | 130.218.700 | 6,84 | 6,53 | 6,72 | 00:00:00 | | 2008-12-10 | 6,82 | 71.634.800 | 6,87 | 6,65 | 6,79 | 00:00:00 | | 2008-12-11 | 6,83 | 62.884.300 | 6,88 | 6,65 | 6,76 | 00:00:00 | | 2008-12-12 | 6,54 | 102.933.500 | 6,54 | 6,12 | 6,47 | 00:00:00 | | 2008-12-15 | 6,54 | 94.908.400 | 6,58 | 6,22 | 6,22 | 00:00:00 | | 2008-12-16 | 6,72 | 60.132.500 | 6,74 | 6,48 | 6,50 | 00:00:00 | | 2008-12-17 | 6,70 | 76.161.800 | 6,86 | 6,54 | 6,85 | 00:00:00 | | 2008-12-18 | 6,73 | 68.869.800 | 6,81 | 6,63 | 6,71 | 00:00:00 | | 2008-12-19 | 6,85 | 73.683.900 | 6,85 | 6,60 | 6,62 | 00:00:00 | | 2008-12-22 | 6,66 | 49.635.700 | 6,77 | 6,63 | 6,72 | 00:00:00 | | 2008-12-23 | 6,68 | 33.618.300 | 6,75 | 6,60 | 6,61 | 00:00:00 | | 2008-12-29 | 6,60 | 36.100.100 | 6,72 | 6,54 | 6,63 | 00:00:00 | | 2008-12-30 | 6,75 | 38.220.300 | 6,75 | 6,60 | 6,63 | 00:00:00 | | 2009-01-02 | 7,00 | 53.102.100 | 7,00 | 6,73 | 6,79 | 00:00:00 | | 2009-01-05 | 7,15 | 56.636.100 | 7,15 | 7,02 | 7,07 | 00:00:00 | | 2009-01-06 | 7,24 | 31.706.100 | 7,32 | 7,10 | 7,18 | 00:00:00 | | 2009-01-07 | 7,15 | 49.001.000 | 7,23 | 7,07 | 7,19 | 00:00:00 | | 2009-01-08 | 7,00 | 62.196.300 | 7,09 | 6,92 | 7,01 | 00:00:00 | | 2009-01-09 | 6,94 | 45.871.300 | 7,07 | 6,84 | 7,04 | 00:00:00 | | 2009-01-12 | 6,84 | 59.183.000 | 6,96 | 6,77 | 6,86 | 00:00:00 | | 2009-01-13 | 6,61 | 78.812.100 | 6,73 | 6,50 | 6,72 | 00:00:00 | | 2009-01-14 | 6,10 | 115.543.400 | 6,63 | 6,01 | 6,60 | 00:00:00 | | 2009-01-15 | 6,08 | 91.903.800 | 6,21 | 5,94 | 6,12 | 00:00:00 | | 2009-01-16 | 6,11 | 74.727.300 | 6,43 | 6,11 | 6,31 | 00:00:00 | | 2009-01-19 | 5,81 | 84.350.900 | 6,24 | 5,64 | 6,21 | 00:00:00 | | 2009-01-20 | 5,37 | 122.559.400 | 5,93 | 5,26 | 5,82 | 00:00:00 | | 2009-01-21 | 5,39 | 132.823.900 | 5,58 | 5,08 | 5,29 | 00:00:00 | | 2009-01-22 | 5,36 | 80.387.700 | 5,67 | 5,25 | 5,64 | 00:00:00 | | 2009-01-23 | 5,35 | 73.603.800 | 5,44 | 5,13 | 5,36 | 00:00:00 | | 2009-01-26 | 5,66 | 96.900.400 | 5,73 | 5,27 | 5,30 | 00:00:00 | | 2009-01-27 | 5,75 | 68.448.700 | 5,76 | 5,54 | 5,67 | 00:00:00 | | 2009-01-28 | 6,52 | 132.876.400 | 6,57 | 5,71 | 5,75 | 00:00:00 | | 2009-01-29 | 6,36 | 85.939.600 | 6,49 | 6,19 | 6,44 | 00:00:00 | | 2009-01-30 | 6,32 | 92.415.900 | 6,35 | 6,09 | 6,16 | 00:00:00 | | 2009-02-02 | 5,92 | 80.363.000 | 6,08 | 5,77 | 6,03 | 00:00:00 | | 2009-02-03 | 6,02 | 71.977.700 | 6,04 | 5,81 | 5,96 | 00:00:00 | | 2009-02-04 | 6,15 | 65.879.200 | 6,23 | 5,93 | 6,06 | 00:00:00 | | 2009-02-05 | 6,08 | 81.361.300 | 6,12 | 5,77 | 5,93 | 00:00:00 | | 2009-02-06 | 6,08 | 76.413.400 | 6,21 | 6,02 | 6,10 | 00:00:00 | | 2009-02-09 | 6,08 | 56.314.700 | 6,12 | 6,00 | 6,00 | 00:00:00 | | 2009-02-10 | 5,89 | 71.678.800 | 6,17 | 5,88 | 6,02 | 00:00:00 | | 2009-02-11 | 5,87 | 85.607.800 | 5,96 | 5,73 | 5,79 | 00:00:00 | | 2009-02-12 | 5,71 | 65.796.600 | 5,86 | 5,62 | 5,81 | 00:00:00 | | 2009-02-13 | 5,72 | 56.507.200 | 5,89 | 5,65 | 5,80 | 00:00:00 | | 2009-02-16 | 5,49 | 52.969.400 | 5,67 | 5,49 | 5,65 | 00:00:00 | | 2009-02-17 | 5,12 | 112.163.100 | 5,39 | 5,06 | 5,38 | 00:00:00 | | 2009-02-18 | 5,22 | 83.002.300 | 5,25 | 5,03 | 5,20 | 00:00:00 | | 2009-02-19 | 5,20 | 74.111.300 | 5,32 | 5,10 | 5,28 | 00:00:00 | | 2009-02-20 | 4,92 | 111.136.700 | 5,09 | 4,90 | 5,07 | 00:00:00 | | 2009-02-23 | 4,84 | 88.623.000 | 5,13 | 4,80 | 5,09 | 00:00:00 | | 2009-02-24 | 4,70 | 107.650.400 | 4,89 | 4,61 | 4,75 | 00:00:00 | | 2009-02-25 | 4,83 | 107.880.800 | 4,97 | 4,67 | 4,91 | 00:00:00 | | 2009-02-26 | 5,14 | 98.490.300 | 5,16 | 4,84 | 4,85 | 00:00:00 | | 2009-02-27 | 4,90 | 67.254.300 | 5,05 | 4,80 | 5,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
