|
 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 | | 2011-12-29 | 5,80 | 21.743.800 | 5,80 | 5,62 | 5,74 | 00:00:00 | | 2011-12-30 | 5,87 | 19.801.600 | 5,87 | 5,79 | 5,87 | 00:00:00 | | 2012-01-02 | 5,97 | 23.686.700 | 6,00 | 5,82 | 5,85 | 00:00:00 | | 2012-01-03 | 6,02 | 53.673.800 | 6,03 | 5,83 | 5,98 | 00:00:00 | | 2012-01-04 | 5,79 | 94.763.500 | 5,89 | 5,72 | 5,78 | 00:00:00 | | 2012-01-05 | 5,53 | 58.467.700 | 5,79 | 5,51 | 5,79 | 00:00:00 | | 2012-01-06 | 5,45 | 51.431.600 | 5,59 | 5,39 | 5,58 | 00:00:00 | | 2012-01-09 | 5,45 | 46.259.100 | 5,59 | 5,41 | 5,48 | 00:00:00 | | 2012-01-10 | 5,74 | 62.519.500 | 5,74 | 5,52 | 5,53 | 00:00:00 | | 2012-01-11 | 5,72 | 57.811.400 | 5,75 | 5,65 | 5,73 | 00:00:00 | | 2012-01-12 | 5,68 | 84.246.700 | 5,89 | 5,67 | 5,73 | 00:00:00 | | 2012-01-13 | 5,75 | 66.956.800 | 5,85 | 5,68 | 5,76 | 00:00:00 | | 2012-01-16 | 5,66 | 48.314.500 | 5,69 | 5,58 | 5,60 | 00:00:00 | | 2012-01-17 | 5,72 | 69.765.000 | 5,78 | 5,63 | 5,73 | 00:00:00 | | 2012-01-18 | 5,61 | 71.115.100 | 5,76 | 5,59 | 5,73 | 00:00:00 | | 2012-01-19 | 5,89 | 124.856.100 | 5,89 | 5,64 | 5,66 | 00:00:00 | | 2012-01-20 | 5,91 | 88.240.100 | 5,92 | 5,80 | 5,88 | 00:00:00 | | 2012-01-23 | 5,98 | 73.928.000 | 6,06 | 5,85 | 5,91 | 00:00:00 | | 2012-01-24 | 5,98 | 60.716.500 | 6,02 | 5,90 | 5,91 | 00:00:00 | | 2012-01-25 | 6,02 | 71.248.300 | 6,05 | 5,88 | 6,00 | 00:00:00 | | 2012-01-26 | 6,16 | 81.378.400 | 6,20 | 6,02 | 6,02 | 00:00:00 | | 2012-01-27 | 6,15 | 51.500.300 | 6,20 | 6,06 | 6,10 | 00:00:00 | | 2012-01-30 | 5,98 | 54.849.200 | 6,12 | 5,94 | 6,08 | 00:00:00 | | 2012-01-31 | 5,95 | 79.250.900 | 6,11 | 5,92 | 6,04 | 00:00:00 | | 2012-02-01 | 6,16 | 83.516.400 | 6,20 | 5,99 | 6,01 | 00:00:00 | | 2012-02-02 | 6,30 | 78.081.500 | 6,32 | 6,14 | 6,14 | 00:00:00 | | 2012-02-03 | 6,43 | 84.776.400 | 6,45 | 6,26 | 6,31 | 00:00:00 | | 2012-02-06 | 6,50 | 51.657.900 | 6,50 | 6,33 | 6,39 | 00:00:00 | | 2012-02-07 | 6,54 | 56.348.400 | 6,55 | 6,36 | 6,49 | 00:00:00 | | 2012-02-08 | 6,52 | 61.808.200 | 6,64 | 6,52 | 6,55 | 00:00:00 | | 2012-02-09 | 6,59 | 50.414.600 | 6,65 | 6,50 | 6,50 | 00:00:00 | | 2012-02-10 | 6,46 | 49.799.300 | 6,55 | 6,38 | 6,53 | 00:00:00 | | 2012-02-13 | 6,48 | 36.261.000 | 6,59 | 6,48 | 6,53 | 00:00:00 | | 2012-02-14 | 6,42 | 42.720.700 | 6,52 | 6,39 | 6,42 | 00:00:00 | | 2012-02-15 | 6,45 | 39.308.800 | 6,55 | 6,41 | 6,50 | 00:00:00 | | 2012-02-16 | 6,28 | 83.716.200 | 6,35 | 6,13 | 6,35 | 00:00:00 | | 2012-02-17 | 6,41 | 60.736.100 | 6,47 | 6,37 | 6,38 | 00:00:00 | | 2012-02-20 | 6,57 | 41.768.500 | 6,58 | 6,47 | 6,49 | 00:00:00 | | 2012-02-21 | 6,55 | 50.425.600 | 6,63 | 6,45 | 6,58 | 00:00:00 | | 2012-02-22 | 6,37 | 41.636.900 | 6,57 | 6,35 | 6,57 | 00:00:00 | | 2012-02-23 | 6,29 | 43.738.600 | 6,43 | 6,23 | 6,37 | 00:00:00 | | 2012-02-24 | 6,28 | 44.216.100 | 6,36 | 6,20 | 6,33 | 00:00:00 | | 2012-02-27 | 6,27 | 34.584.400 | 6,28 | 6,16 | 6,22 | 00:00:00 | | 2012-02-28 | 6,27 | 39.336.600 | 6,38 | 6,19 | 6,29 | 00:00:00 | | 2012-02-29 | 6,23 | 62.757.100 | 6,37 | 6,17 | 6,30 | 00:00:00 | | 2012-03-01 | 6,34 | 43.467.800 | 6,35 | 6,15 | 6,20 | 00:00:00 | | 2012-03-02 | 6,36 | 34.392.800 | 6,40 | 6,31 | 6,35 | 00:00:00 | | 2012-03-05 | 6,23 | 39.689.100 | 6,34 | 6,21 | 6,30 | 00:00:00 | | 2012-03-06 | 5,95 | 74.903.100 | 6,21 | 5,95 | 6,21 | 00:00:00 | | 2012-03-07 | 6,00 | 60.336.700 | 6,02 | 5,86 | 5,95 | 00:00:00 | | 2012-03-08 | 6,18 | 59.976.900 | 6,18 | 6,01 | 6,08 | 00:00:00 | | 2012-03-09 | 6,12 | 52.090.600 | 6,22 | 6,07 | 6,18 | 00:00:00 | | 2012-03-12 | 5,98 | 72.686.200 | 6,15 | 5,96 | 6,14 | 00:00:00 | | 2012-03-13 | 6,17 | 50.940.700 | 6,18 | 6,02 | 6,04 | 00:00:00 | | 2012-03-14 | 6,21 | 73.284.200 | 6,32 | 6,16 | 6,25 | 00:00:00 | | 2012-03-15 | 6,24 | 51.497.200 | 6,26 | 6,15 | 6,23 | 00:00:00 | | 2012-03-16 | 6,34 | 97.174.800 | 6,34 | 6,18 | 6,27 | 00:00:00 | | 2012-03-19 | 6,47 | 68.037.000 | 6,48 | 6,30 | 6,33 | 00:00:00 | | 2012-03-20 | 6,39 | 42.782.000 | 6,46 | 6,34 | 6,42 | 00:00:00 | | 2012-03-21 | 6,23 | 59.999.200 | 6,46 | 6,16 | 6,42 | 00:00:00 | | 2012-03-23 | 6,04 | 67.565.400 | 6,13 | 5,94 | 6,11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
