|
 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 | | 2001-04-02 | 10,69 | 14.616.500 | 10,78 | 10,42 | 10,77 | 00:00:00 | | 2001-04-03 | 10,13 | 24.723.800 | 10,59 | 10,13 | 10,50 | 00:00:00 | | 2001-04-04 | 10,49 | 32.320.200 | 10,49 | 9,75 | 10,13 | 00:00:00 | | 2001-04-05 | 10,70 | 24.806.100 | 10,76 | 10,45 | 10,45 | 00:00:00 | | 2001-04-06 | 10,72 | 12.777.600 | 10,88 | 10,42 | 10,70 | 00:00:00 | | 2001-04-09 | 10,87 | 10.434.900 | 10,87 | 10,55 | 10,60 | 00:00:00 | | 2001-04-10 | 11,02 | 12.407.800 | 11,06 | 10,75 | 10,89 | 00:00:00 | | 2001-04-11 | 11,16 | 13.783.900 | 11,17 | 10,88 | 11,02 | 00:00:00 | | 2001-04-12 | 11,27 | 5.781.700 | 11,27 | 11,04 | 11,16 | 00:00:00 | | 2001-04-13 | 11,27 | 0 | 11,27 | 11,27 | 11,27 | 00:00:00 | | 2001-04-16 | 11,27 | 0 | 11,27 | 11,27 | 11,27 | 00:00:00 | | 2001-04-17 | 11,18 | 11.170.400 | 11,18 | 10,87 | 11,07 | 00:00:00 | | 2001-04-18 | 11,43 | 15.168.700 | 11,49 | 11,21 | 11,23 | 00:00:00 | | 2001-04-19 | 11,44 | 20.767.200 | 11,61 | 11,35 | 11,59 | 00:00:00 | | 2001-04-20 | 10,93 | 19.293.400 | 11,50 | 10,92 | 11,38 | 00:00:00 | | 2001-04-23 | 10,58 | 21.259.600 | 10,86 | 10,58 | 10,82 | 00:00:00 | | 2001-04-24 | 10,77 | 19.924.000 | 10,85 | 10,60 | 10,60 | 00:00:00 | | 2001-04-25 | 10,67 | 15.220.200 | 10,74 | 10,45 | 10,70 | 00:00:00 | | 2001-04-26 | 11,22 | 29.524.500 | 11,23 | 10,67 | 10,67 | 00:00:00 | | 2001-04-27 | 11,44 | 38.958.600 | 11,55 | 11,12 | 11,18 | 00:00:00 | | 2001-04-30 | 11,54 | 15.156.300 | 11,59 | 11,32 | 11,36 | 00:00:00 | | 2001-05-01 | 11,54 | 0 | 11,54 | 11,54 | 11,54 | 00:00:00 | | 2001-05-02 | 11,22 | 20.743.200 | 11,59 | 11,20 | 11,54 | 00:00:00 | | 2001-05-03 | 11,07 | 11.323.900 | 11,41 | 11,00 | 11,33 | 00:00:00 | | 2001-05-04 | 11,16 | 12.536.900 | 11,31 | 10,94 | 11,13 | 00:00:00 | | 2001-05-07 | 11,16 | 0 | 11,16 | 11,16 | 11,16 | 00:00:00 | | 2001-05-08 | 11,20 | 7.529.800 | 11,38 | 11,15 | 11,16 | 00:00:00 | | 2001-05-09 | 11,38 | 15.519.500 | 11,40 | 11,02 | 11,13 | 00:00:00 | | 2001-05-10 | 11,66 | 20.634.900 | 11,77 | 11,40 | 11,40 | 00:00:00 | | 2001-05-11 | 11,54 | 12.280.400 | 11,74 | 11,41 | 11,60 | 00:00:00 | | 2001-05-14 | 11,46 | 11.841.200 | 11,53 | 11,33 | 11,48 | 00:00:00 | | 2001-05-15 | 11,59 | 6.233.500 | 11,59 | 11,33 | 11,48 | 00:00:00 | | 2001-05-16 | 11,49 | 15.999.000 | 11,53 | 11,30 | 11,44 | 00:00:00 | | 2001-05-17 | 11,66 | 17.747.100 | 11,75 | 11,56 | 11,57 | 00:00:00 | | 2001-05-18 | 11,70 | 16.348.800 | 11,77 | 11,61 | 11,68 | 00:00:00 | | 2001-05-21 | 11,62 | 8.335.800 | 11,65 | 11,44 | 11,60 | 00:00:00 | | 2001-05-22 | 11,47 | 16.540.600 | 11,71 | 11,37 | 11,66 | 00:00:00 | | 2001-05-23 | 11,63 | 9.910.100 | 11,63 | 11,37 | 11,44 | 00:00:00 | | 2001-05-24 | 11,51 | 8.578.900 | 11,56 | 11,42 | 11,49 | 00:00:00 | | 2001-05-25 | 11,32 | 13.076.600 | 11,53 | 11,14 | 11,53 | 00:00:00 | | 2001-05-28 | 11,41 | 4.301.900 | 11,46 | 11,24 | 11,32 | 00:00:00 | | 2001-05-29 | 11,29 | 9.263.300 | 11,46 | 11,25 | 11,42 | 00:00:00 | | 2001-05-30 | 11,31 | 11.771.800 | 11,47 | 11,26 | 11,28 | 00:00:00 | | 2001-05-31 | 11,59 | 13.776.900 | 11,59 | 11,23 | 11,26 | 00:00:00 | | 2001-06-01 | 11,35 | 9.636.800 | 11,52 | 11,35 | 11,52 | 00:00:00 | | 2001-06-04 | 11,59 | 9.880.600 | 11,62 | 11,43 | 11,46 | 00:00:00 | | 2001-06-05 | 11,61 | 9.438.600 | 11,62 | 11,42 | 11,54 | 00:00:00 | | 2001-06-06 | 11,60 | 6.149.500 | 11,68 | 11,54 | 11,63 | 00:00:00 | | 2001-06-07 | 11,50 | 9.485.400 | 11,64 | 11,47 | 11,60 | 00:00:00 | | 2001-06-08 | 11,55 | 8.770.100 | 11,68 | 11,53 | 11,58 | 00:00:00 | | 2001-06-11 | 11,57 | 10.487.000 | 11,62 | 11,46 | 11,49 | 00:00:00 | | 2001-06-12 | 11,33 | 18.227.900 | 11,58 | 11,32 | 11,58 | 00:00:00 | | 2001-06-13 | 11,44 | 10.461.700 | 11,49 | 11,32 | 11,43 | 00:00:00 | | 2001-06-14 | 11,46 | 7.200.600 | 11,46 | 11,37 | 11,38 | 00:00:00 | | 2001-06-15 | 11,41 | 25.480.800 | 11,51 | 11,25 | 11,35 | 00:00:00 | | 2001-06-18 | 10,93 | 23.932.500 | 11,27 | 10,87 | 11,23 | 00:00:00 | | 2001-06-19 | 11,03 | 36.927.000 | 11,13 | 10,88 | 11,00 | 00:00:00 | | 2001-06-20 | 11,18 | 18.628.700 | 11,18 | 10,87 | 11,10 | 00:00:00 | | 2001-06-21 | 10,95 | 25.605.000 | 11,21 | 10,91 | 11,21 | 00:00:00 | | 2001-06-22 | 10,96 | 20.449.800 | 11,17 | 10,84 | 11,00 | 00:00:00 | | 2001-06-25 | 10,92 | 14.644.700 | 11,13 | 10,89 | 10,93 | 00:00:00 | | 2001-06-26 | 10,84 | 17.659.800 | 11,01 | 10,72 | 10,93 | 00:00:00 | | 2001-06-27 | 10,94 | 19.011.300 | 11,08 | 10,92 | 10,92 | 00:00:00 | | 2001-06-28 | 10,95 | 30.317.900 | 11,04 | 10,67 | 11,01 | 00:00:00 | | 2001-06-29 | 11,02 | 29.035.500 | 11,09 | 10,79 | 11,07 | 00:00:00 | | 2001-07-02 | 11,44 | 23.993.200 | 11,51 | 10,99 | 11,04 | 00:00:00 | | 2001-07-03 | 11,33 | 23.534.900 | 11,54 | 11,24 | 11,54 | 00:00:00 | | 2001-07-04 | 11,00 | 21.590.500 | 11,25 | 10,96 | 11,18 | 00:00:00 | | 2001-07-05 | 10,92 | 15.548.900 | 11,10 | 10,85 | 10,92 | 00:00:00 | | 2001-07-06 | 10,21 | 42.545.200 | 10,88 | 10,21 | 10,80 | 00:00:00 | | 2001-07-09 | 10,41 | 35.660.700 | 10,49 | 10,05 | 10,29 | 00:00:00 | | 2001-07-10 | 10,44 | 29.854.100 | 10,76 | 10,36 | 10,66 | 00:00:00 | | 2001-07-11 | 9,91 | 33.076.300 | 10,29 | 9,84 | 10,13 | 00:00:00 | | 2001-07-12 | 9,79 | 36.508.100 | 10,24 | 9,66 | 10,20 | 00:00:00 | | 2001-07-13 | 9,79 | 0 | 9,79 | 9,79 | 9,79 | 00:00:00 | | 2001-07-16 | 10,04 | 12.126.600 | 10,18 | 9,91 | 10,10 | 00:00:00 | | 2001-07-17 | 10,18 | 21.531.600 | 10,32 | 9,96 | 9,98 | 00:00:00 | | 2001-07-18 | 9,87 | 22.036.400 | 10,32 | 9,81 | 10,30 | 00:00:00 | | 2001-07-19 | 10,11 | 31.797.100 | 10,11 | 9,78 | 9,90 | 00:00:00 | | 2001-07-20 | 10,09 | 32.516.200 | 10,12 | 9,88 | 10,02 | 00:00:00 | | 2001-07-23 | 10,20 | 18.913.500 | 10,42 | 10,00 | 10,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
