|
 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 | | 2005-06-15 | 9,39 | 32.344.800 | 9,50 | 9,39 | 9,44 | 00:00:00 | | 2005-06-16 | 9,48 | 31.137.900 | 9,52 | 9,41 | 9,43 | 00:00:00 | | 2005-06-17 | 9,54 | 64.488.200 | 9,56 | 9,46 | 9,47 | 00:00:00 | | 2005-06-20 | 9,49 | 35.019.600 | 9,54 | 9,46 | 9,54 | 00:00:00 | | 2005-06-21 | 9,58 | 27.086.000 | 9,58 | 9,51 | 9,52 | 00:00:00 | | 2005-06-22 | 9,58 | 36.046.800 | 9,65 | 9,55 | 9,58 | 00:00:00 | | 2005-06-23 | 9,60 | 25.661.100 | 9,64 | 9,56 | 9,59 | 00:00:00 | | 2005-06-24 | 9,50 | 34.182.300 | 9,56 | 9,46 | 9,51 | 00:00:00 | | 2005-06-27 | 9,45 | 36.687.700 | 9,48 | 9,40 | 9,44 | 00:00:00 | | 2005-06-28 | 9,50 | 34.542.300 | 9,51 | 9,41 | 9,45 | 00:00:00 | | 2005-06-29 | 9,60 | 41.014.100 | 9,65 | 9,52 | 9,53 | 00:00:00 | | 2005-06-30 | 9,59 | 31.721.400 | 9,65 | 9,58 | 9,59 | 00:00:00 | | 2005-07-01 | 9,71 | 39.389.500 | 9,74 | 9,58 | 9,60 | 00:00:00 | | 2005-07-04 | 9,70 | 16.376.900 | 9,71 | 9,65 | 9,66 | 00:00:00 | | 2005-07-05 | 9,73 | 20.821.300 | 9,73 | 9,65 | 9,68 | 00:00:00 | | 2005-07-06 | 9,75 | 32.415.900 | 9,76 | 9,70 | 9,74 | 00:00:00 | | 2005-07-07 | 9,53 | 109.154.100 | 9,73 | 9,21 | 9,73 | 00:00:00 | | 2005-07-08 | 9,70 | 37.445.100 | 9,71 | 9,56 | 9,64 | 00:00:00 | | 2005-07-11 | 9,80 | 43.774.500 | 9,84 | 9,74 | 9,75 | 00:00:00 | | 2005-07-12 | 9,79 | 26.095.200 | 9,81 | 9,73 | 9,79 | 00:00:00 | | 2005-07-13 | 9,88 | 40.103.100 | 9,89 | 9,79 | 9,81 | 00:00:00 | | 2005-07-14 | 9,94 | 45.152.500 | 9,99 | 9,89 | 9,90 | 00:00:00 | | 2005-07-15 | 9,95 | 29.740.100 | 9,99 | 9,94 | 9,95 | 00:00:00 | | 2005-07-18 | 9,98 | 24.452.600 | 9,99 | 9,92 | 9,96 | 00:00:00 | | 2005-07-19 | 10,03 | 61.903.000 | 10,03 | 9,97 | 9,98 | 00:00:00 | | 2005-07-20 | 9,98 | 108.836.200 | 10,05 | 9,94 | 9,99 | 00:00:00 | | 2005-07-21 | 10,06 | 150.363.500 | 10,10 | 9,95 | 10,02 | 00:00:00 | | 2005-07-22 | 10,02 | 37.181.000 | 10,12 | 10,01 | 10,06 | 00:00:00 | | 2005-07-25 | 10,08 | 79.493.900 | 10,10 | 10,00 | 10,06 | 00:00:00 | | 2005-07-26 | 10,12 | 199.623.400 | 10,12 | 9,99 | 10,09 | 00:00:00 | | 2005-07-27 | 10,10 | 147.374.800 | 10,22 | 10,05 | 10,17 | 00:00:00 | | 2005-07-28 | 10,21 | 112.088.200 | 10,22 | 10,11 | 10,13 | 00:00:00 | | 2005-07-29 | 10,22 | 100.855.100 | 10,32 | 10,19 | 10,22 | 00:00:00 | | 2005-08-01 | 10,09 | 31.012.300 | 10,19 | 10,08 | 10,18 | 00:00:00 | | 2005-08-02 | 10,15 | 253.826.700 | 10,15 | 10,06 | 10,07 | 00:00:00 | | 2005-08-03 | 10,19 | 105.146.800 | 10,23 | 10,09 | 10,12 | 00:00:00 | | 2005-08-04 | 10,08 | 171.081.600 | 10,23 | 10,08 | 10,21 | 00:00:00 | | 2005-08-05 | 10,05 | 41.378.400 | 10,11 | 10,01 | 10,06 | 00:00:00 | | 2005-08-08 | 10,08 | 38.791.300 | 10,13 | 10,04 | 10,06 | 00:00:00 | | 2005-08-09 | 10,09 | 49.879.500 | 10,10 | 10,00 | 10,04 | 00:00:00 | | 2005-08-10 | 10,14 | 100.907.600 | 10,15 | 10,09 | 10,10 | 00:00:00 | | 2005-08-11 | 10,16 | 53.154.800 | 10,16 | 10,04 | 10,09 | 00:00:00 | | 2005-08-12 | 10,15 | 33.882.600 | 10,21 | 10,08 | 10,16 | 00:00:00 | | 2005-08-15 | 10,12 | 6.312.900 | 10,17 | 10,10 | 10,10 | 00:00:00 | | 2005-08-16 | 10,10 | 14.355.300 | 10,15 | 10,05 | 10,14 | 00:00:00 | | 2005-08-17 | 10,01 | 29.252.400 | 10,08 | 9,98 | 10,04 | 00:00:00 | | 2005-08-18 | 9,96 | 381.961.400 | 10,04 | 9,92 | 9,98 | 00:00:00 | | 2005-08-19 | 10,08 | 33.543.800 | 10,08 | 9,98 | 10,01 | 00:00:00 | | 2005-08-22 | 10,13 | 16.604.500 | 10,15 | 10,08 | 10,08 | 00:00:00 | | 2005-08-23 | 10,02 | 20.750.700 | 10,14 | 10,02 | 10,14 | 00:00:00 | | 2005-08-24 | 9,96 | 128.010.400 | 10,02 | 9,87 | 10,01 | 00:00:00 | | 2005-08-25 | 9,84 | 86.597.200 | 9,93 | 9,84 | 9,92 | 00:00:00 | | 2005-08-26 | 9,79 | 29.130.300 | 9,91 | 9,78 | 9,85 | 00:00:00 | | 2005-08-29 | 9,84 | 37.972.000 | 9,88 | 9,67 | 9,77 | 00:00:00 | | 2005-08-30 | 9,81 | 34.674.000 | 9,90 | 9,81 | 9,84 | 00:00:00 | | 2005-08-31 | 9,90 | 65.913.800 | 9,93 | 9,74 | 9,78 | 00:00:00 | | 2005-09-01 | 10,04 | 43.256.000 | 10,05 | 9,94 | 9,95 | 00:00:00 | | 2005-09-02 | 10,03 | 40.408.800 | 10,09 | 9,93 | 10,00 | 00:00:00 | | 2005-09-05 | 10,13 | 22.558.600 | 10,14 | 10,02 | 10,03 | 00:00:00 | | 2005-09-06 | 10,24 | 45.537.700 | 10,25 | 10,14 | 10,20 | 00:00:00 | | 2005-09-07 | 10,25 | 42.187.300 | 10,28 | 10,20 | 10,25 | 00:00:00 | | 2005-09-08 | 10,31 | 35.283.900 | 10,33 | 10,21 | 10,30 | 00:00:00 | | 2005-09-09 | 10,34 | 30.027.000 | 10,38 | 10,29 | 10,30 | 00:00:00 | | 2005-09-12 | 10,34 | 39.394.500 | 10,42 | 10,21 | 10,37 | 00:00:00 | | 2005-09-13 | 10,30 | 41.275.400 | 10,36 | 10,25 | 10,33 | 00:00:00 | | 2005-09-14 | 10,36 | 43.331.500 | 10,39 | 10,28 | 10,33 | 00:00:00 | | 2005-09-15 | 10,37 | 35.397.400 | 10,40 | 10,30 | 10,34 | 00:00:00 | | 2005-09-16 | 10,36 | 41.327.500 | 10,45 | 10,33 | 10,35 | 00:00:00 | | 2005-09-19 | 10,28 | 41.782.300 | 10,37 | 10,26 | 10,33 | 00:00:00 | | 2005-09-20 | 10,36 | 33.631.900 | 10,39 | 10,28 | 10,30 | 00:00:00 | | 2005-09-21 | 10,22 | 38.761.000 | 10,33 | 10,20 | 10,30 | 00:00:00 | | 2005-09-22 | 10,31 | 48.912.900 | 10,38 | 10,16 | 10,21 | 00:00:00 | | 2005-09-23 | 10,38 | 45.970.100 | 10,45 | 10,32 | 10,34 | 00:00:00 | | 2005-09-26 | 10,75 | 72.196.700 | 10,75 | 10,45 | 10,49 | 00:00:00 | | 2005-09-27 | 10,69 | 91.575.200 | 10,74 | 10,65 | 10,70 | 00:00:00 | | 2005-09-28 | 10,89 | 62.931.100 | 10,93 | 10,72 | 10,74 | 00:00:00 | | 2005-09-29 | 10,92 | 65.615.100 | 10,93 | 10,81 | 10,93 | 00:00:00 | | 2005-09-30 | 10,93 | 53.469.100 | 10,99 | 10,89 | 10,93 | 00:00:00 | | 2005-10-03 | 10,94 | 47.202.400 | 10,99 | 10,90 | 10,96 | 00:00:00 | | 2005-10-04 | 10,97 | 38.980.700 | 10,99 | 10,86 | 10,94 | 00:00:00 | | 2005-10-05 | 10,84 | 49.084.800 | 10,92 | 10,82 | 10,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
