|
 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 | | 2001-11-12 | 9,53 | 16.031.400 | 9,75 | 9,28 | 9,70 | 00:00:00 | | 2001-11-13 | 10,13 | 25.379.600 | 10,24 | 9,63 | 9,64 | 00:00:00 | | 2001-11-14 | 10,30 | 32.098.000 | 10,51 | 10,06 | 10,22 | 00:00:00 | | 2001-11-15 | 10,20 | 28.256.700 | 10,53 | 9,90 | 10,29 | 00:00:00 | | 2001-11-16 | 10,28 | 16.366.300 | 10,29 | 9,93 | 10,05 | 00:00:00 | | 2001-11-19 | 10,43 | 13.439.500 | 10,51 | 10,24 | 10,24 | 00:00:00 | | 2001-11-20 | 10,15 | 18.676.500 | 10,42 | 10,04 | 10,41 | 00:00:00 | | 2001-11-21 | 10,02 | 20.988.800 | 10,13 | 9,87 | 9,97 | 00:00:00 | | 2001-11-22 | 9,92 | 11.579.700 | 10,15 | 9,92 | 10,10 | 00:00:00 | | 2001-11-23 | 10,13 | 22.813.900 | 10,15 | 9,89 | 9,99 | 00:00:00 | | 2001-11-26 | 10,10 | 23.608.000 | 10,28 | 9,99 | 10,23 | 00:00:00 | | 2001-11-27 | 9,88 | 30.866.900 | 10,26 | 9,83 | 10,18 | 00:00:00 | | 2001-11-28 | 9,79 | 29.743.500 | 10,02 | 9,79 | 9,84 | 00:00:00 | | 2001-11-29 | 9,63 | 27.390.300 | 9,85 | 9,51 | 9,70 | 00:00:00 | | 2001-11-30 | 9,81 | 32.468.500 | 9,83 | 9,58 | 9,63 | 00:00:00 | | 2001-12-03 | 9,83 | 17.792.600 | 9,83 | 9,38 | 9,58 | 00:00:00 | | 2001-12-04 | 10,07 | 28.229.100 | 10,09 | 9,77 | 9,85 | 00:00:00 | | 2001-12-05 | 10,49 | 25.177.800 | 10,56 | 10,11 | 10,11 | 00:00:00 | | 2001-12-06 | 10,49 | 0 | 10,49 | 10,49 | 10,49 | 00:00:00 | | 2001-12-07 | 10,33 | 32.236.900 | 10,74 | 10,33 | 10,56 | 00:00:00 | | 2001-12-10 | 10,15 | 12.451.000 | 10,25 | 10,01 | 10,25 | 00:00:00 | | 2001-12-11 | 10,35 | 47.758.200 | 10,41 | 9,90 | 10,05 | 00:00:00 | | 2001-12-12 | 10,23 | 18.532.300 | 10,47 | 10,13 | 10,46 | 00:00:00 | | 2001-12-13 | 9,93 | 27.490.200 | 10,32 | 9,84 | 10,28 | 00:00:00 | | 2001-12-14 | 9,83 | 19.744.600 | 10,01 | 9,76 | 9,86 | 00:00:00 | | 2001-12-17 | 10,13 | 25.704.700 | 10,27 | 9,74 | 9,84 | 00:00:00 | | 2001-12-18 | 10,10 | 40.541.000 | 10,33 | 9,94 | 10,17 | 00:00:00 | | 2001-12-19 | 9,57 | 163.206.900 | 9,96 | 9,43 | 9,90 | 00:00:00 | | 2001-12-20 | 9,29 | 53.860.800 | 9,46 | 9,09 | 9,27 | 00:00:00 | | 2001-12-21 | 9,27 | 72.247.500 | 9,42 | 9,16 | 9,29 | 00:00:00 | | 2001-12-24 | 9,27 | 0 | 9,27 | 9,27 | 9,27 | 00:00:00 | | 2001-12-25 | 9,27 | 0 | 9,27 | 9,27 | 9,27 | 00:00:00 | | 2001-12-26 | 9,27 | 0 | 9,27 | 9,27 | 9,27 | 00:00:00 | | 2001-12-27 | 9,68 | 36.139.900 | 9,71 | 9,29 | 9,34 | 00:00:00 | | 2001-12-28 | 9,70 | 59.515.500 | 9,79 | 9,60 | 9,66 | 00:00:00 | | 2001-12-31 | 9,70 | 0 | 9,70 | 9,70 | 9,70 | 00:00:00 | | 2002-01-01 | 9,70 | 0 | 9,70 | 9,70 | 9,70 | 00:00:00 | | 2002-01-02 | 9,71 | 30.185.300 | 9,83 | 9,41 | 9,49 | 00:00:00 | | 2002-01-03 | 9,85 | 23.784.000 | 9,94 | 9,64 | 9,67 | 00:00:00 | | 2002-01-04 | 9,91 | 41.655.100 | 9,93 | 9,53 | 9,83 | 00:00:00 | | 2002-01-07 | 9,48 | 51.782.200 | 9,89 | 9,34 | 9,63 | 00:00:00 | | 2002-01-08 | 9,62 | 23.275.700 | 9,72 | 9,40 | 9,43 | 00:00:00 | | 2002-01-09 | 9,53 | 31.330.400 | 9,66 | 9,24 | 9,51 | 00:00:00 | | 2002-01-10 | 9,22 | 46.657.100 | 9,46 | 9,10 | 9,22 | 00:00:00 | | 2002-01-11 | 9,28 | 43.174.900 | 9,46 | 9,19 | 9,23 | 00:00:00 | | 2002-01-14 | 8,97 | 35.562.800 | 9,20 | 8,88 | 9,17 | 00:00:00 | | 2002-01-15 | 9,37 | 41.488.200 | 9,42 | 8,81 | 8,97 | 00:00:00 | | 2002-01-16 | 9,10 | 60.872.000 | 9,30 | 8,96 | 9,10 | 00:00:00 | | 2002-01-17 | 9,31 | 24.002.400 | 9,42 | 9,16 | 9,17 | 00:00:00 | | 2002-01-18 | 9,36 | 22.639.100 | 9,41 | 9,14 | 9,25 | 00:00:00 | | 2002-01-21 | 9,22 | 21.026.900 | 9,44 | 9,22 | 9,32 | 00:00:00 | | 2002-01-22 | 9,48 | 25.202.900 | 9,60 | 9,13 | 9,24 | 00:00:00 | | 2002-01-23 | 9,44 | 90.884.600 | 9,47 | 9,23 | 9,44 | 00:00:00 | | 2002-01-24 | 9,61 | 46.421.500 | 9,65 | 9,43 | 9,53 | 00:00:00 | | 2002-01-25 | 9,61 | 57.816.800 | 9,65 | 9,48 | 9,59 | 00:00:00 | | 2002-01-28 | 9,75 | 27.256.500 | 9,78 | 9,59 | 9,59 | 00:00:00 | | 2002-01-29 | 9,61 | 38.250.900 | 9,81 | 9,58 | 9,74 | 00:00:00 | | 2002-01-30 | 9,42 | 42.374.100 | 9,49 | 9,32 | 9,44 | 00:00:00 | | 2002-01-31 | 9,29 | 26.561.700 | 9,52 | 9,29 | 9,33 | 00:00:00 | | 2002-02-01 | 9,60 | 29.378.100 | 9,61 | 9,29 | 9,29 | 00:00:00 | | 2002-02-04 | 9,39 | 43.143.900 | 9,45 | 9,27 | 9,39 | 00:00:00 | | 2002-02-05 | 9,05 | 39.547.900 | 9,29 | 8,92 | 9,05 | 00:00:00 | | 2002-02-06 | 8,87 | 49.923.400 | 9,18 | 8,83 | 9,11 | 00:00:00 | | 2002-02-07 | 9,11 | 24.081.600 | 9,11 | 8,82 | 8,87 | 00:00:00 | | 2002-02-08 | 8,96 | 18.732.400 | 9,16 | 8,94 | 9,07 | 00:00:00 | | 2002-02-11 | 9,03 | 18.532.000 | 9,19 | 8,89 | 9,09 | 00:00:00 | | 2002-02-12 | 9,03 | 29.136.200 | 9,19 | 8,89 | 9,17 | 00:00:00 | | 2002-02-13 | 9,09 | 27.429.700 | 9,16 | 8,78 | 8,99 | 00:00:00 | | 2002-02-14 | 9,32 | 29.270.900 | 9,34 | 8,98 | 9,09 | 00:00:00 | | 2002-02-15 | 9,12 | 33.959.200 | 9,38 | 9,10 | 9,32 | 00:00:00 | | 2002-02-18 | 9,03 | 16.667.100 | 9,26 | 9,03 | 9,09 | 00:00:00 | | 2002-02-19 | 8,86 | 22.825.300 | 9,06 | 8,86 | 9,02 | 00:00:00 | | 2002-02-20 | 8,87 | 18.391.800 | 9,00 | 8,81 | 8,86 | 00:00:00 | | 2002-02-21 | 8,93 | 15.086.900 | 9,08 | 8,91 | 9,02 | 00:00:00 | | 2002-02-22 | 8,88 | 16.185.200 | 8,94 | 8,82 | 8,87 | 00:00:00 | | 2002-02-25 | 9,02 | 22.208.900 | 9,06 | 8,84 | 8,94 | 00:00:00 | | 2002-02-26 | 9,12 | 80.756.300 | 9,21 | 8,99 | 9,11 | 00:00:00 | | 2002-02-27 | 9,50 | 28.044.500 | 9,50 | 9,17 | 9,20 | 00:00:00 | | 2002-02-28 | 9,50 | 39.574.400 | 9,63 | 9,29 | 9,38 | 00:00:00 | | 2002-03-01 | 9,62 | 13.912.500 | 9,66 | 9,44 | 9,50 | 00:00:00 | | 2002-03-04 | 9,89 | 94.437.800 | 9,91 | 9,75 | 9,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
