|
 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 | | 2002-03-04 | 9,89 | 94.437.800 | 9,91 | 9,75 | 9,75 | 00:00:00 | | 2002-03-05 | 9,88 | 30.102.800 | 10,15 | 9,70 | 9,89 | 00:00:00 | | 2002-03-06 | 9,94 | 29.753.400 | 9,98 | 9,81 | 9,82 | 00:00:00 | | 2002-03-07 | 9,94 | 32.864.200 | 10,14 | 9,85 | 9,99 | 00:00:00 | | 2002-03-08 | 9,83 | 28.990.900 | 10,08 | 9,78 | 9,91 | 00:00:00 | | 2002-03-11 | 9,71 | 24.612.800 | 9,91 | 9,61 | 9,88 | 00:00:00 | | 2002-03-12 | 9,66 | 16.624.100 | 9,72 | 9,56 | 9,64 | 00:00:00 | | 2002-03-13 | 9,85 | 23.487.900 | 9,93 | 9,71 | 9,74 | 00:00:00 | | 2002-03-14 | 9,80 | 16.550.000 | 9,89 | 9,68 | 9,79 | 00:00:00 | | 2002-03-15 | 9,99 | 33.384.800 | 9,99 | 9,75 | 9,80 | 00:00:00 | | 2002-03-18 | 10,05 | 16.763.500 | 10,05 | 9,94 | 9,98 | 00:00:00 | | 2002-03-19 | 10,23 | 26.655.600 | 10,23 | 10,04 | 10,07 | 00:00:00 | | 2002-03-20 | 10,19 | 21.326.100 | 10,25 | 10,10 | 10,16 | 00:00:00 | | 2002-03-21 | 10,06 | 21.125.900 | 10,15 | 9,99 | 10,11 | 00:00:00 | | 2002-03-22 | 10,02 | 14.651.700 | 10,14 | 9,95 | 10,08 | 00:00:00 | | 2002-03-25 | 9,79 | 24.966.800 | 10,01 | 9,79 | 9,90 | 00:00:00 | | 2002-03-26 | 9,77 | 26.215.100 | 9,79 | 9,63 | 9,74 | 00:00:00 | | 2002-03-27 | 9,81 | 35.519.300 | 9,83 | 9,64 | 9,76 | 00:00:00 | | 2002-03-28 | 9,81 | 0 | 9,81 | 9,81 | 9,81 | 00:00:00 | | 2002-03-29 | 9,81 | 0 | 9,81 | 9,81 | 9,81 | 00:00:00 | | 2002-04-01 | 9,81 | 0 | 9,81 | 9,81 | 9,81 | 00:00:00 | | 2002-04-02 | 9,89 | 35.248.000 | 9,98 | 9,79 | 9,90 | 00:00:00 | | 2002-04-03 | 10,01 | 16.115.400 | 10,08 | 9,73 | 9,82 | 00:00:00 | | 2002-04-04 | 9,83 | 49.396.400 | 10,06 | 9,78 | 9,92 | 00:00:00 | | 2002-04-05 | 9,85 | 16.337.700 | 9,96 | 9,80 | 9,87 | 00:00:00 | | 2002-04-08 | 9,66 | 24.102.600 | 9,88 | 9,51 | 9,88 | 00:00:00 | | 2002-04-09 | 9,78 | 22.118.500 | 9,80 | 9,64 | 9,74 | 00:00:00 | | 2002-04-10 | 9,91 | 20.403.300 | 9,94 | 9,72 | 9,79 | 00:00:00 | | 2002-04-11 | 9,74 | 20.469.500 | 10,01 | 9,72 | 9,99 | 00:00:00 | | 2002-04-12 | 9,87 | 42.526.400 | 9,91 | 9,73 | 9,86 | 00:00:00 | | 2002-04-15 | 9,99 | 37.517.000 | 9,99 | 9,79 | 9,90 | 00:00:00 | | 2002-04-16 | 10,25 | 40.164.700 | 10,27 | 9,97 | 9,99 | 00:00:00 | | 2002-04-17 | 10,34 | 37.314.800 | 10,39 | 10,24 | 10,30 | 00:00:00 | | 2002-04-18 | 10,35 | 25.712.400 | 10,46 | 10,26 | 10,34 | 00:00:00 | | 2002-04-19 | 10,63 | 41.005.000 | 10,63 | 10,35 | 10,43 | 00:00:00 | | 2002-04-22 | 10,57 | 19.124.100 | 10,57 | 10,42 | 10,49 | 00:00:00 | | 2002-04-23 | 10,79 | 77.211.200 | 10,79 | 10,52 | 10,53 | 00:00:00 | | 2002-04-24 | 10,60 | 40.787.300 | 10,76 | 10,53 | 10,64 | 00:00:00 | | 2002-04-25 | 10,32 | 38.303.400 | 10,59 | 10,26 | 10,51 | 00:00:00 | | 2002-04-26 | 10,35 | 47.301.000 | 10,52 | 10,27 | 10,40 | 00:00:00 | | 2002-04-29 | 10,47 | 48.545.800 | 10,50 | 10,08 | 10,30 | 00:00:00 | | 2002-04-30 | 10,59 | 30.537.800 | 10,63 | 10,35 | 10,38 | 00:00:00 | | 2002-05-01 | 10,59 | 0 | 10,59 | 10,59 | 10,59 | 00:00:00 | | 2002-05-02 | 10,63 | 40.233.000 | 10,77 | 10,56 | 10,72 | 00:00:00 | | 2002-05-03 | 10,72 | 53.955.500 | 10,78 | 10,57 | 10,60 | 00:00:00 | | 2002-05-06 | 10,45 | 0 | 10,74 | 10,45 | 10,65 | 00:00:00 | | 2002-05-07 | 10,45 | 0 | 10,45 | 10,45 | 10,45 | 00:00:00 | | 2002-05-08 | 10,61 | 38.479.800 | 10,63 | 10,25 | 10,34 | 00:00:00 | | 2002-05-09 | 10,46 | 17.945.100 | 10,70 | 10,43 | 10,66 | 00:00:00 | | 2002-05-10 | 10,22 | 23.429.400 | 10,45 | 10,17 | 10,42 | 00:00:00 | | 2002-05-13 | 10,40 | 15.650.100 | 10,41 | 10,08 | 10,23 | 00:00:00 | | 2002-05-14 | 10,57 | 43.142.500 | 10,63 | 10,34 | 10,47 | 00:00:00 | | 2002-05-15 | 10,60 | 17.035.100 | 10,66 | 10,50 | 10,58 | 00:00:00 | | 2002-05-16 | 10,32 | 32.694.700 | 10,45 | 10,20 | 10,32 | 00:00:00 | | 2002-05-17 | 10,35 | 38.032.300 | 10,43 | 10,30 | 10,42 | 00:00:00 | | 2002-05-20 | 10,21 | 140.841.700 | 10,42 | 10,15 | 10,35 | 00:00:00 | | 2002-05-21 | 10,11 | 31.702.400 | 10,25 | 10,11 | 10,16 | 00:00:00 | | 2002-05-22 | 9,99 | 33.321.300 | 10,17 | 9,99 | 10,10 | 00:00:00 | | 2002-05-23 | 10,05 | 35.554.200 | 10,18 | 10,04 | 10,08 | 00:00:00 | | 2002-05-24 | 10,15 | 14.192.600 | 10,21 | 10,06 | 10,13 | 00:00:00 | | 2002-05-27 | 10,23 | 8.566.200 | 10,26 | 10,09 | 10,09 | 00:00:00 | | 2002-05-28 | 10,12 | 11.024.200 | 10,27 | 10,07 | 10,24 | 00:00:00 | | 2002-05-29 | 10,13 | 26.542.700 | 10,28 | 10,09 | 10,13 | 00:00:00 | | 2002-05-30 | 10,05 | 24.457.900 | 10,16 | 9,95 | 10,14 | 00:00:00 | | 2002-05-31 | 10,19 | 18.689.200 | 10,21 | 10,01 | 10,15 | 00:00:00 | | 2002-06-03 | 10,07 | 17.332.300 | 10,27 | 10,05 | 10,19 | 00:00:00 | | 2002-06-04 | 9,72 | 27.972.700 | 10,02 | 9,68 | 10,00 | 00:00:00 | | 2002-06-05 | 9,63 | 33.613.100 | 9,79 | 9,56 | 9,78 | 00:00:00 | | 2002-06-06 | 9,59 | 41.013.000 | 9,77 | 9,53 | 9,63 | 00:00:00 | | 2002-06-07 | 9,38 | 27.275.000 | 9,40 | 9,21 | 9,33 | 00:00:00 | | 2002-06-10 | 9,33 | 12.738.200 | 9,54 | 9,27 | 9,38 | 00:00:00 | | 2002-06-11 | 9,28 | 48.256.500 | 9,44 | 9,21 | 9,44 | 00:00:00 | | 2002-06-12 | 8,93 | 29.539.300 | 9,22 | 8,90 | 8,93 | 00:00:00 | | 2002-06-13 | 8,94 | 22.049.400 | 9,16 | 8,87 | 9,06 | 00:00:00 | | 2002-06-14 | 8,65 | 33.946.100 | 8,92 | 8,34 | 8,88 | 00:00:00 | | 2002-06-17 | 8,96 | 21.470.700 | 8,96 | 8,60 | 8,74 | 00:00:00 | | 2002-06-18 | 8,93 | 40.192.000 | 9,11 | 8,80 | 9,11 | 00:00:00 | | 2002-06-19 | 8,60 | 27.974.800 | 8,78 | 8,54 | 8,75 | 00:00:00 | | 2002-06-20 | 8,49 | 22.321.500 | 8,60 | 8,36 | 8,55 | 00:00:00 | | 2002-06-21 | 8,24 | 60.158.600 | 8,45 | 8,08 | 8,31 | 00:00:00 | | 2002-06-24 | 7,72 | 59.964.200 | 8,24 | 7,60 | 8,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
