|
 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 | | 2003-08-13 | 7,78 | 33.657.600 | 7,88 | 7,71 | 7,85 | 00:00:00 | | 2003-08-14 | 7,92 | 35.646.700 | 7,92 | 7,76 | 7,82 | 00:00:00 | | 2003-08-15 | 7,92 | 0 | 7,92 | 7,92 | 7,92 | 00:00:00 | | 2003-08-18 | 7,92 | 26.010.300 | 7,99 | 7,87 | 7,95 | 00:00:00 | | 2003-08-19 | 7,91 | 23.967.400 | 7,98 | 7,82 | 7,97 | 00:00:00 | | 2003-08-20 | 7,85 | 52.525.400 | 7,91 | 7,80 | 7,87 | 00:00:00 | | 2003-08-21 | 7,85 | 20.093.400 | 7,91 | 7,83 | 7,85 | 00:00:00 | | 2003-08-22 | 7,85 | 63.552.200 | 7,90 | 7,81 | 7,85 | 00:00:00 | | 2003-08-25 | 7,81 | 12.741.300 | 7,83 | 7,78 | 7,82 | 00:00:00 | | 2003-08-26 | 7,79 | 17.979.200 | 7,88 | 7,75 | 7,83 | 00:00:00 | | 2003-08-27 | 7,85 | 22.755.800 | 7,90 | 7,76 | 7,88 | 00:00:00 | | 2003-08-28 | 7,85 | 25.900.800 | 7,89 | 7,79 | 7,82 | 00:00:00 | | 2003-08-29 | 7,77 | 25.924.500 | 7,88 | 7,75 | 7,86 | 00:00:00 | | 2003-09-01 | 7,86 | 17.718.500 | 7,87 | 7,79 | 7,85 | 00:00:00 | | 2003-09-02 | 7,86 | 21.281.600 | 7,89 | 7,77 | 7,86 | 00:00:00 | | 2003-09-03 | 7,90 | 38.866.200 | 7,93 | 7,87 | 7,87 | 00:00:00 | | 2003-09-04 | 7,93 | 25.913.600 | 7,93 | 7,85 | 7,88 | 00:00:00 | | 2003-09-05 | 7,91 | 23.135.800 | 7,94 | 7,87 | 7,91 | 00:00:00 | | 2003-09-08 | 7,98 | 27.069.800 | 8,00 | 7,88 | 7,92 | 00:00:00 | | 2003-09-09 | 7,91 | 24.651.400 | 8,04 | 7,87 | 8,03 | 00:00:00 | | 2003-09-10 | 7,81 | 39.306.600 | 7,92 | 7,77 | 7,88 | 00:00:00 | | 2003-09-11 | 7,77 | 17.007.800 | 7,86 | 7,74 | 7,77 | 00:00:00 | | 2003-09-12 | 7,68 | 29.590.000 | 7,83 | 7,65 | 7,81 | 00:00:00 | | 2003-09-15 | 7,81 | 22.996.000 | 7,84 | 7,68 | 7,71 | 00:00:00 | | 2003-09-16 | 7,86 | 17.833.300 | 7,87 | 7,78 | 7,81 | 00:00:00 | | 2003-09-17 | 7,88 | 27.821.300 | 7,92 | 7,87 | 7,90 | 00:00:00 | | 2003-09-18 | 7,96 | 39.399.500 | 7,96 | 7,84 | 7,88 | 00:00:00 | | 2003-09-19 | 7,86 | 48.381.800 | 7,99 | 7,84 | 7,96 | 00:00:00 | | 2003-09-22 | 7,69 | 60.785.000 | 7,80 | 7,65 | 7,79 | 00:00:00 | | 2003-09-23 | 7,65 | 50.561.800 | 7,74 | 7,56 | 7,72 | 00:00:00 | | 2003-09-24 | 7,56 | 53.458.300 | 7,73 | 7,52 | 7,70 | 00:00:00 | | 2003-09-25 | 7,55 | 37.775.200 | 7,55 | 7,40 | 7,49 | 00:00:00 | | 2003-09-26 | 7,41 | 39.433.000 | 7,56 | 7,39 | 7,48 | 00:00:00 | | 2003-09-29 | 7,33 | 22.717.800 | 7,46 | 7,27 | 7,38 | 00:00:00 | | 2003-09-30 | 7,28 | 39.242.300 | 7,40 | 7,15 | 7,39 | 00:00:00 | | 2003-10-01 | 7,36 | 29.983.800 | 7,38 | 7,27 | 7,35 | 00:00:00 | | 2003-10-02 | 7,36 | 68.285.600 | 7,48 | 7,33 | 7,45 | 00:00:00 | | 2003-10-03 | 7,59 | 73.974.500 | 7,59 | 7,33 | 7,33 | 00:00:00 | | 2003-10-06 | 7,53 | 79.632.700 | 7,56 | 7,47 | 7,52 | 00:00:00 | | 2003-10-07 | 7,50 | 30.010.200 | 7,55 | 7,41 | 7,55 | 00:00:00 | | 2003-10-08 | 7,62 | 49.401.700 | 7,64 | 7,43 | 7,46 | 00:00:00 | | 2003-10-09 | 7,74 | 41.115.300 | 7,74 | 7,56 | 7,64 | 00:00:00 | | 2003-10-10 | 7,70 | 27.508.200 | 7,80 | 7,65 | 7,70 | 00:00:00 | | 2003-10-13 | 7,86 | 27.015.200 | 7,87 | 7,71 | 7,73 | 00:00:00 | | 2003-10-14 | 7,88 | 36.385.100 | 7,89 | 7,78 | 7,88 | 00:00:00 | | 2003-10-15 | 7,95 | 39.264.200 | 8,02 | 7,87 | 7,89 | 00:00:00 | | 2003-10-16 | 7,92 | 28.879.900 | 8,00 | 7,87 | 7,92 | 00:00:00 | | 2003-10-17 | 7,89 | 28.904.000 | 7,98 | 7,83 | 7,93 | 00:00:00 | | 2003-10-20 | 7,86 | 28.788.200 | 7,90 | 7,80 | 7,86 | 00:00:00 | | 2003-10-21 | 7,91 | 39.716.700 | 7,96 | 7,85 | 7,90 | 00:00:00 | | 2003-10-22 | 7,75 | 100.334.600 | 7,92 | 7,75 | 7,87 | 00:00:00 | | 2003-10-23 | 7,67 | 31.948.800 | 7,71 | 7,57 | 7,67 | 00:00:00 | | 2003-10-24 | 7,71 | 87.349.200 | 7,72 | 7,61 | 7,65 | 00:00:00 | | 2003-10-27 | 7,85 | 84.589.200 | 7,86 | 7,73 | 7,75 | 00:00:00 | | 2003-10-28 | 7,94 | 84.210.900 | 7,94 | 7,86 | 7,89 | 00:00:00 | | 2003-10-29 | 7,95 | 19.238.500 | 7,99 | 7,90 | 7,97 | 00:00:00 | | 2003-10-30 | 8,18 | 99.304.800 | 8,20 | 7,90 | 7,90 | 00:00:00 | | 2003-10-31 | 8,25 | 61.558.200 | 8,28 | 8,09 | 8,10 | 00:00:00 | | 2003-11-03 | 8,40 | 85.507.700 | 8,42 | 8,22 | 8,22 | 00:00:00 | | 2003-11-04 | 8,37 | 83.421.800 | 8,41 | 8,28 | 8,35 | 00:00:00 | | 2003-11-05 | 8,40 | 98.584.400 | 8,43 | 8,27 | 8,34 | 00:00:00 | | 2003-11-06 | 8,48 | 66.207.900 | 8,54 | 8,28 | 8,35 | 00:00:00 | | 2003-11-07 | 8,56 | 30.315.600 | 8,65 | 8,50 | 8,53 | 00:00:00 | | 2003-11-10 | 8,45 | 22.860.200 | 8,56 | 8,42 | 8,50 | 00:00:00 | | 2003-11-11 | 8,39 | 46.361.500 | 8,40 | 8,34 | 8,40 | 00:00:00 | | 2003-11-12 | 8,46 | 82.203.800 | 8,46 | 8,34 | 8,42 | 00:00:00 | | 2003-11-13 | 8,51 | 58.784.800 | 8,60 | 8,46 | 8,52 | 00:00:00 | | 2003-11-14 | 8,57 | 24.806.500 | 8,58 | 8,48 | 8,52 | 00:00:00 | | 2003-11-17 | 8,33 | 25.866.400 | 8,46 | 8,31 | 8,45 | 00:00:00 | | 2003-11-18 | 8,32 | 72.581.700 | 8,42 | 8,25 | 8,42 | 00:00:00 | | 2003-11-19 | 8,31 | 53.767.700 | 8,32 | 8,12 | 8,20 | 00:00:00 | | 2003-11-20 | 8,34 | 36.093.800 | 8,38 | 8,16 | 8,35 | 00:00:00 | | 2003-11-21 | 8,41 | 26.497.000 | 8,43 | 8,28 | 8,33 | 00:00:00 | | 2003-11-24 | 8,58 | 34.785.800 | 8,59 | 8,39 | 8,42 | 00:00:00 | | 2003-11-25 | 8,63 | 28.493.600 | 8,64 | 8,56 | 8,60 | 00:00:00 | | 2003-11-26 | 8,58 | 47.140.500 | 8,65 | 8,56 | 8,57 | 00:00:00 | | 2003-11-27 | 8,61 | 13.420.100 | 8,62 | 8,55 | 8,59 | 00:00:00 | | 2003-11-28 | 8,67 | 48.052.300 | 8,69 | 8,55 | 8,60 | 00:00:00 | | 2003-12-01 | 8,95 | 36.380.400 | 8,98 | 8,71 | 8,71 | 00:00:00 | | 2003-12-02 | 8,91 | 162.303.100 | 8,97 | 8,82 | 8,93 | 00:00:00 | | 2003-12-03 | 8,97 | 27.228.400 | 8,97 | 8,84 | 8,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
