|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 10,16 | 68.361.400 | 10,60 | 10,12 | 10,56 | 00:00:00 | | 2000-12-05 | 10,66 | 19.988.000 | 10,72 | 10,19 | 10,24 | 00:00:00 | | 2000-12-06 | 10,66 | 0 | 10,66 | 10,66 | 10,66 | 00:00:00 | | 2000-12-07 | 11,11 | 22.736.100 | 11,23 | 10,60 | 10,66 | 00:00:00 | | 2000-12-08 | 11,11 | 0 | 11,11 | 11,11 | 11,11 | 00:00:00 | | 2000-12-11 | 11,64 | 25.156.900 | 11,69 | 11,27 | 11,27 | 00:00:00 | | 2000-12-12 | 11,49 | 22.924.900 | 11,97 | 11,49 | 11,51 | 00:00:00 | | 2000-12-13 | 11,44 | 20.954.000 | 11,74 | 11,44 | 11,59 | 00:00:00 | | 2000-12-14 | 11,29 | 15.122.100 | 11,50 | 11,12 | 11,44 | 00:00:00 | | 2000-12-15 | 10,94 | 26.039.000 | 11,18 | 10,85 | 11,15 | 00:00:00 | | 2000-12-18 | 10,82 | 13.920.700 | 11,23 | 10,77 | 10,94 | 00:00:00 | | 2000-12-19 | 11,29 | 32.209.900 | 11,32 | 10,86 | 10,89 | 00:00:00 | | 2000-12-20 | 10,66 | 11.472.900 | 11,21 | 10,65 | 10,96 | 00:00:00 | | 2000-12-21 | 10,93 | 14.960.200 | 11,08 | 10,58 | 10,72 | 00:00:00 | | 2000-12-22 | 11,07 | 28.460.600 | 11,08 | 10,76 | 10,87 | 00:00:00 | | 2000-12-27 | 11,37 | 16.910.300 | 11,41 | 10,94 | 10,94 | 00:00:00 | | 2000-12-28 | 11,51 | 9.138.200 | 11,52 | 11,33 | 11,34 | 00:00:00 | | 2000-12-29 | 11,75 | 13.359.500 | 11,77 | 11,54 | 11,54 | 00:00:00 | | 2001-01-01 | 11,75 | 0 | 11,75 | 11,75 | 11,75 | 00:00:00 | | 2001-01-02 | 11,51 | 7.235.700 | 11,84 | 11,40 | 11,62 | 00:00:00 | | 2001-01-03 | 11,51 | 12.682.700 | 11,57 | 11,19 | 11,35 | 00:00:00 | | 2001-01-04 | 12,18 | 27.303.900 | 12,28 | 11,97 | 12,11 | 00:00:00 | | 2001-01-05 | 12,21 | 28.163.700 | 12,43 | 12,01 | 12,15 | 00:00:00 | | 2001-01-08 | 12,44 | 33.038.300 | 12,44 | 12,03 | 12,08 | 00:00:00 | | 2001-01-09 | 12,22 | 56.822.100 | 12,33 | 12,00 | 12,24 | 00:00:00 | | 2001-01-10 | 12,30 | 15.252.400 | 12,36 | 12,08 | 12,21 | 00:00:00 | | 2001-01-11 | 12,36 | 24.150.100 | 12,42 | 12,21 | 12,21 | 00:00:00 | | 2001-01-12 | 12,45 | 17.969.200 | 12,55 | 12,33 | 12,33 | 00:00:00 | | 2001-01-15 | 12,49 | 14.993.500 | 12,50 | 12,32 | 12,39 | 00:00:00 | | 2001-01-16 | 12,42 | 10.364.500 | 12,47 | 12,24 | 12,40 | 00:00:00 | | 2001-01-17 | 12,67 | 20.255.000 | 12,72 | 12,36 | 12,36 | 00:00:00 | | 2001-01-18 | 12,76 | 16.437.700 | 12,84 | 12,48 | 12,56 | 00:00:00 | | 2001-01-19 | 12,06 | 38.645.400 | 12,81 | 11,91 | 12,74 | 00:00:00 | | 2001-01-22 | 12,16 | 13.144.300 | 12,34 | 12,09 | 12,16 | 00:00:00 | | 2001-01-23 | 12,48 | 19.617.500 | 12,48 | 11,96 | 12,22 | 00:00:00 | | 2001-01-25 | 12,51 | 11.578.300 | 12,67 | 12,43 | 12,43 | 00:00:00 | | 2001-01-29 | 11,91 | 28.379.100 | 12,47 | 11,75 | 12,47 | 00:00:00 | | 2001-01-30 | 12,04 | 36.851.400 | 12,06 | 11,81 | 11,95 | 00:00:00 | | 2001-01-31 | 12,16 | 17.222.700 | 12,36 | 11,93 | 12,04 | 00:00:00 | | 2001-02-01 | 12,33 | 21.849.600 | 12,36 | 12,03 | 12,15 | 00:00:00 | | 2001-02-02 | 11,94 | 9.508.900 | 12,29 | 11,90 | 12,26 | 00:00:00 | | 2001-02-05 | 12,03 | 28.937.700 | 12,04 | 11,81 | 11,86 | 00:00:00 | | 2001-02-06 | 11,94 | 12.717.600 | 12,01 | 11,85 | 12,00 | 00:00:00 | | 2001-02-07 | 12,17 | 11.084.900 | 12,20 | 11,75 | 11,86 | 00:00:00 | | 2001-02-08 | 12,26 | 9.828.600 | 12,33 | 12,06 | 12,13 | 00:00:00 | | 2001-02-09 | 12,14 | 12.054.800 | 12,20 | 12,00 | 12,16 | 00:00:00 | | 2001-02-12 | 12,36 | 12.558.400 | 12,36 | 12,00 | 12,05 | 00:00:00 | | 2001-02-13 | 12,36 | 9.285.400 | 12,36 | 12,21 | 12,36 | 00:00:00 | | 2001-02-14 | 11,93 | 10.072.000 | 12,36 | 11,92 | 12,30 | 00:00:00 | | 2001-02-15 | 12,25 | 12.349.300 | 12,30 | 11,99 | 12,00 | 00:00:00 | | 2001-02-16 | 12,17 | 9.354.700 | 12,28 | 11,91 | 12,28 | 00:00:00 | | 2001-02-19 | 12,26 | 5.834.700 | 12,28 | 12,04 | 12,04 | 00:00:00 | | 2001-02-20 | 11,77 | 9.251.400 | 12,26 | 11,77 | 12,22 | 00:00:00 | | 2001-02-21 | 11,71 | 12.806.000 | 11,98 | 11,58 | 11,87 | 00:00:00 | | 2001-02-22 | 11,38 | 27.312.400 | 11,67 | 11,30 | 11,44 | 00:00:00 | | 2001-02-23 | 11,40 | 19.632.700 | 11,58 | 11,08 | 11,58 | 00:00:00 | | 2001-02-26 | 11,52 | 11.994.500 | 11,62 | 11,34 | 11,40 | 00:00:00 | | 2001-02-27 | 11,53 | 22.834.400 | 11,65 | 11,34 | 11,64 | 00:00:00 | | 2001-02-28 | 11,45 | 18.971.500 | 11,70 | 11,38 | 11,45 | 00:00:00 | | 2001-03-01 | 11,19 | 16.139.000 | 11,49 | 11,16 | 11,49 | 00:00:00 | | 2001-03-02 | 11,36 | 8.674.000 | 11,44 | 11,17 | 11,28 | 00:00:00 | | 2001-03-05 | 11,59 | 10.638.500 | 11,59 | 11,33 | 11,34 | 00:00:00 | | 2001-03-06 | 11,69 | 9.984.000 | 11,84 | 11,54 | 11,62 | 00:00:00 | | 2001-03-07 | 11,78 | 13.036.200 | 11,78 | 11,53 | 11,69 | 00:00:00 | | 2001-03-08 | 11,71 | 7.898.100 | 11,92 | 11,71 | 11,84 | 00:00:00 | | 2001-03-09 | 11,72 | 13.279.500 | 11,83 | 11,53 | 11,69 | 00:00:00 | | 2001-03-12 | 11,26 | 13.787.000 | 11,62 | 11,25 | 11,61 | 00:00:00 | | 2001-03-13 | 11,23 | 15.826.500 | 11,31 | 11,04 | 11,23 | 00:00:00 | | 2001-03-15 | 11,02 | 18.474.500 | 11,12 | 10,79 | 11,11 | 00:00:00 | | 2001-03-16 | 10,61 | 23.670.300 | 11,03 | 10,61 | 10,95 | 00:00:00 | | 2001-03-19 | 10,64 | 10.867.700 | 10,79 | 10,57 | 10,70 | 00:00:00 | | 2001-03-20 | 10,46 | 21.579.100 | 10,85 | 10,46 | 10,62 | 00:00:00 | | 2001-03-21 | 10,13 | 31.123.100 | 10,44 | 10,07 | 10,41 | 00:00:00 | | 2001-03-22 | 9,60 | 28.670.000 | 10,18 | 9,60 | 10,13 | 00:00:00 | | 2001-03-23 | 9,95 | 19.879.300 | 10,09 | 9,75 | 9,80 | 00:00:00 | | 2001-03-26 | 10,34 | 18.794.100 | 10,45 | 10,11 | 10,26 | 00:00:00 | | 2001-03-27 | 10,72 | 19.643.200 | 10,72 | 10,25 | 10,29 | 00:00:00 | | 2001-03-28 | 10,45 | 20.418.300 | 10,75 | 10,28 | 10,74 | 00:00:00 | | 2001-03-29 | 10,58 | 15.141.600 | 10,61 | 10,18 | 10,45 | 00:00:00 | | 2001-03-30 | 10,66 | 18.835.100 | 10,79 | 10,47 | 10,49 | 00:00:00 | | 2001-04-02 | 10,69 | 14.616.500 | 10,78 | 10,42 | 10,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
