|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-14 | 12,25 | 9.214.900 | 12,29 | 12,15 | 12,16 | 00:00:00 | | 2000-08-15 | 12,43 | 10.611.400 | 12,43 | 12,24 | 12,25 | 00:00:00 | | 2000-08-16 | 12,68 | 19.386.000 | 12,68 | 12,38 | 12,38 | 00:00:00 | | 2000-08-17 | 12,66 | 9.931.000 | 12,68 | 12,54 | 12,63 | 00:00:00 | | 2000-08-18 | 12,95 | 23.629.600 | 13,07 | 12,68 | 12,68 | 00:00:00 | | 2000-08-21 | 12,74 | 7.717.800 | 12,93 | 12,66 | 12,81 | 00:00:00 | | 2000-08-22 | 12,74 | 10.420.300 | 12,74 | 12,53 | 12,67 | 00:00:00 | | 2000-08-23 | 12,68 | 9.610.700 | 12,73 | 12,40 | 12,68 | 00:00:00 | | 2000-08-24 | 12,31 | 7.936.500 | 12,64 | 12,31 | 12,56 | 00:00:00 | | 2000-08-25 | 12,43 | 5.288.700 | 12,50 | 12,28 | 12,28 | 00:00:00 | | 2000-08-28 | 12,36 | 4.070.700 | 12,49 | 12,33 | 12,49 | 00:00:00 | | 2000-08-29 | 12,16 | 7.066.700 | 12,42 | 12,13 | 12,40 | 00:00:00 | | 2000-08-30 | 12,46 | 9.077.100 | 12,47 | 12,06 | 12,21 | 00:00:00 | | 2000-08-31 | 12,47 | 8.984.000 | 12,52 | 12,34 | 12,52 | 00:00:00 | | 2000-09-01 | 12,26 | 10.602.400 | 12,49 | 12,19 | 12,47 | 00:00:00 | | 2000-09-04 | 12,15 | 5.314.000 | 12,35 | 12,14 | 12,35 | 00:00:00 | | 2000-09-05 | 12,29 | 9.241.400 | 12,33 | 12,09 | 12,14 | 00:00:00 | | 2000-09-06 | 12,25 | 7.240.500 | 12,37 | 12,25 | 12,30 | 00:00:00 | | 2000-09-07 | 12,46 | 9.278.800 | 12,47 | 12,25 | 12,34 | 00:00:00 | | 2000-09-08 | 12,29 | 9.355.200 | 12,46 | 12,17 | 12,42 | 00:00:00 | | 2000-09-11 | 12,57 | 9.866.100 | 12,57 | 12,28 | 12,29 | 00:00:00 | | 2000-09-12 | 12,57 | 13.061.300 | 12,60 | 12,47 | 12,57 | 00:00:00 | | 2000-09-13 | 12,49 | 9.404.200 | 12,57 | 12,39 | 12,53 | 00:00:00 | | 2000-09-14 | 12,88 | 14.501.400 | 12,88 | 12,44 | 12,51 | 00:00:00 | | 2000-09-15 | 12,93 | 38.013.800 | 12,97 | 12,69 | 12,73 | 00:00:00 | | 2000-09-18 | 12,60 | 15.011.100 | 12,91 | 12,60 | 12,87 | 00:00:00 | | 2000-09-19 | 12,59 | 10.996.700 | 12,59 | 12,37 | 12,48 | 00:00:00 | | 2000-09-20 | 12,50 | 10.185.300 | 12,67 | 12,45 | 12,64 | 00:00:00 | | 2000-09-21 | 12,38 | 12.603.500 | 12,59 | 12,32 | 12,54 | 00:00:00 | | 2000-09-22 | 12,82 | 2.863.500 | 12,82 | 12,21 | 12,30 | 00:00:00 | | 2000-09-25 | 12,78 | 12.950.000 | 12,91 | 12,69 | 12,79 | 00:00:00 | | 2000-09-26 | 12,73 | 7.872.800 | 12,86 | 12,64 | 12,72 | 00:00:00 | | 2000-09-27 | 12,67 | 7.499.500 | 12,83 | 12,63 | 12,73 | 00:00:00 | | 2000-09-28 | 12,87 | 10.799.400 | 12,88 | 12,48 | 12,73 | 00:00:00 | | 2000-09-29 | 12,82 | 9.355.800 | 12,88 | 12,69 | 12,80 | 00:00:00 | | 2000-10-02 | 12,79 | 8.960.200 | 12,86 | 12,67 | 12,67 | 00:00:00 | | 2000-10-03 | 12,86 | 7.741.800 | 12,87 | 12,72 | 12,84 | 00:00:00 | | 2000-10-04 | 12,57 | 10.861.600 | 12,77 | 12,50 | 12,72 | 00:00:00 | | 2000-10-05 | 12,88 | 12.833.500 | 12,91 | 12,55 | 12,55 | 00:00:00 | | 2000-10-06 | 12,72 | 7.487.800 | 12,92 | 12,64 | 12,78 | 00:00:00 | | 2000-10-09 | 12,34 | 9.267.900 | 12,66 | 12,26 | 12,63 | 00:00:00 | | 2000-10-10 | 12,59 | 14.269.600 | 12,60 | 12,31 | 12,47 | 00:00:00 | | 2000-10-11 | 11,95 | 18.651.700 | 12,47 | 11,95 | 12,40 | 00:00:00 | | 2000-10-12 | 11,36 | 0 | 11,36 | 11,36 | 11,36 | 00:00:00 | | 2000-10-13 | 11,71 | 26.971.800 | 11,85 | 11,30 | 11,75 | 00:00:00 | | 2000-10-16 | 11,74 | 12.790.100 | 11,94 | 11,65 | 11,94 | 00:00:00 | | 2000-10-17 | 11,98 | 12.843.900 | 12,20 | 11,79 | 11,81 | 00:00:00 | | 2000-10-18 | 11,54 | 16.346.300 | 12,06 | 11,47 | 11,85 | 00:00:00 | | 2000-10-19 | 11,98 | 12.477.800 | 11,98 | 11,55 | 11,75 | 00:00:00 | | 2000-10-20 | 12,05 | 19.905.800 | 12,31 | 11,88 | 12,05 | 00:00:00 | | 2000-10-23 | 11,72 | 6.529.700 | 12,14 | 11,72 | 12,08 | 00:00:00 | | 2000-10-24 | 12,32 | 10.294.000 | 12,32 | 11,82 | 11,85 | 00:00:00 | | 2000-10-25 | 12,06 | 9.530.800 | 12,34 | 11,81 | 12,16 | 00:00:00 | | 2000-10-26 | 11,40 | 19.111.300 | 12,03 | 11,40 | 11,95 | 00:00:00 | | 2000-10-27 | 11,58 | 26.062.200 | 11,59 | 11,23 | 11,59 | 00:00:00 | | 2000-10-30 | 11,60 | 7.074.800 | 11,81 | 11,46 | 11,75 | 00:00:00 | | 2000-10-31 | 11,36 | 0 | 11,36 | 11,36 | 11,36 | 00:00:00 | | 2000-11-01 | 11,36 | 0 | 11,36 | 11,36 | 11,36 | 00:00:00 | | 2000-11-02 | 12,32 | 15.770.000 | 12,32 | 11,90 | 12,04 | 00:00:00 | | 2000-11-03 | 12,26 | 14.717.800 | 12,47 | 12,17 | 12,26 | 00:00:00 | | 2000-11-06 | 12,25 | 9.827.500 | 12,36 | 12,08 | 12,30 | 00:00:00 | | 2000-11-07 | 12,21 | 7.845.200 | 12,23 | 12,00 | 12,23 | 00:00:00 | | 2000-11-08 | 11,95 | 9.206.300 | 12,34 | 11,92 | 12,21 | 00:00:00 | | 2000-11-09 | 11,75 | 8.209.100 | 12,08 | 11,65 | 11,87 | 00:00:00 | | 2000-11-10 | 11,54 | 14.627.600 | 11,87 | 11,45 | 11,78 | 00:00:00 | | 2000-11-13 | 11,65 | 7.982.900 | 11,75 | 11,34 | 11,53 | 00:00:00 | | 2000-11-14 | 12,13 | 10.656.200 | 12,16 | 11,63 | 11,69 | 00:00:00 | | 2000-11-15 | 12,16 | 11.734.900 | 12,26 | 11,82 | 12,03 | 00:00:00 | | 2000-11-16 | 11,95 | 8.022.500 | 12,12 | 11,81 | 12,02 | 00:00:00 | | 2000-11-17 | 11,56 | 15.208.000 | 12,16 | 11,56 | 11,83 | 00:00:00 | | 2000-11-20 | 10,77 | 45.411.700 | 11,75 | 10,58 | 11,67 | 00:00:00 | | 2000-11-21 | 10,77 | 31.932.100 | 10,96 | 10,31 | 10,52 | 00:00:00 | | 2000-11-22 | 10,46 | 22.568.600 | 11,08 | 10,46 | 10,87 | 00:00:00 | | 2000-11-23 | 10,61 | 11.895.800 | 10,72 | 10,47 | 10,51 | 00:00:00 | | 2000-11-24 | 10,95 | 12.491.400 | 11,13 | 10,74 | 10,81 | 00:00:00 | | 2000-11-27 | 10,81 | 11.422.000 | 11,26 | 10,74 | 11,14 | 00:00:00 | | 2000-11-28 | 10,62 | 12.744.600 | 10,90 | 10,48 | 10,82 | 00:00:00 | | 2000-11-29 | 10,95 | 16.582.000 | 10,97 | 10,51 | 10,61 | 00:00:00 | | 2000-11-30 | 10,53 | 17.326.200 | 10,92 | 10,44 | 10,92 | 00:00:00 | | 2000-12-01 | 10,59 | 39.650.800 | 10,70 | 10,53 | 10,59 | 00:00:00 | | 2000-12-04 | 10,16 | 68.361.400 | 10,60 | 10,12 | 10,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
