|
 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 | | 2002-06-24 | 7,72 | 59.964.200 | 8,24 | 7,60 | 8,18 | 00:00:00 | | 2002-06-25 | 8,11 | 34.566.500 | 8,16 | 7,86 | 7,97 | 00:00:00 | | 2002-06-26 | 8,09 | 29.668.300 | 8,12 | 7,57 | 8,11 | 00:00:00 | | 2002-06-27 | 8,00 | 49.559.800 | 8,22 | 7,93 | 8,22 | 00:00:00 | | 2002-06-28 | 8,28 | 36.814.600 | 8,43 | 8,00 | 8,00 | 00:00:00 | | 2002-07-01 | 8,34 | 27.889.200 | 8,50 | 8,07 | 8,21 | 00:00:00 | | 2002-07-02 | 8,04 | 38.816.100 | 8,30 | 8,04 | 8,04 | 00:00:00 | | 2002-07-03 | 7,86 | 22.477.900 | 8,22 | 7,78 | 8,04 | 00:00:00 | | 2002-07-04 | 8,15 | 18.887.400 | 8,15 | 7,95 | 8,05 | 00:00:00 | | 2002-07-05 | 8,88 | 35.486.200 | 8,88 | 8,26 | 8,27 | 00:00:00 | | 2002-07-08 | 8,96 | 38.134.100 | 8,98 | 8,77 | 8,81 | 00:00:00 | | 2002-07-09 | 8,64 | 26.626.900 | 9,04 | 8,51 | 8,96 | 00:00:00 | | 2002-07-10 | 8,30 | 61.298.500 | 8,61 | 8,26 | 8,53 | 00:00:00 | | 2002-07-11 | 8,10 | 25.686.700 | 8,22 | 7,94 | 8,16 | 00:00:00 | | 2002-07-12 | 8,09 | 28.532.000 | 8,45 | 7,97 | 8,39 | 00:00:00 | | 2002-07-15 | 7,55 | 22.701.500 | 8,22 | 7,54 | 8,11 | 00:00:00 | | 2002-07-16 | 7,39 | 42.253.100 | 7,86 | 7,17 | 7,85 | 00:00:00 | | 2002-07-17 | 7,86 | 29.365.500 | 7,89 | 7,35 | 7,44 | 00:00:00 | | 2002-07-18 | 8,10 | 26.798.800 | 8,24 | 7,84 | 7,89 | 00:00:00 | | 2002-07-19 | 7,62 | 39.513.800 | 7,92 | 7,55 | 7,88 | 00:00:00 | | 2002-07-22 | 7,26 | 28.891.200 | 7,80 | 7,26 | 7,62 | 00:00:00 | | 2002-07-23 | 7,26 | 60.264.500 | 7,59 | 7,16 | 7,26 | 00:00:00 | | 2002-07-24 | 7,14 | 113.423.700 | 7,37 | 6,80 | 7,15 | 00:00:00 | | 2002-07-25 | 7,47 | 109.983.700 | 7,62 | 7,21 | 7,56 | 00:00:00 | | 2002-07-26 | 7,17 | 96.767.100 | 7,45 | 7,15 | 7,34 | 00:00:00 | | 2002-07-29 | 7,77 | 41.754.000 | 7,77 | 6,95 | 7,23 | 00:00:00 | | 2002-07-30 | 6,93 | 72.578.100 | 7,76 | 6,91 | 7,56 | 00:00:00 | | 2002-07-31 | 6,47 | 61.338.300 | 7,21 | 6,47 | 6,93 | 00:00:00 | | 2002-08-01 | 6,18 | 48.168.900 | 6,55 | 6,12 | 6,50 | 00:00:00 | | 2002-08-02 | 6,39 | 83.356.900 | 6,44 | 6,14 | 6,35 | 00:00:00 | | 2002-08-05 | 6,05 | 58.958.700 | 6,56 | 6,05 | 6,49 | 00:00:00 | | 2002-08-06 | 6,49 | 64.046.000 | 6,53 | 5,78 | 5,98 | 00:00:00 | | 2002-08-07 | 6,44 | 99.333.900 | 6,70 | 6,34 | 6,55 | 00:00:00 | | 2002-08-08 | 6,96 | 116.122.800 | 7,14 | 6,85 | 7,01 | 00:00:00 | | 2002-08-09 | 6,85 | 84.855.900 | 7,15 | 6,70 | 7,06 | 00:00:00 | | 2002-08-12 | 6,53 | 20.402.700 | 6,88 | 6,53 | 6,85 | 00:00:00 | | 2002-08-13 | 6,64 | 20.007.700 | 6,68 | 6,41 | 6,56 | 00:00:00 | | 2002-08-14 | 6,26 | 31.616.300 | 6,55 | 6,24 | 6,42 | 00:00:00 | | 2002-08-15 | 6,26 | 0 | 6,26 | 6,26 | 6,26 | 00:00:00 | | 2002-08-16 | 6,69 | 63.996.100 | 6,69 | 6,39 | 6,53 | 00:00:00 | | 2002-08-19 | 7,19 | 21.648.200 | 7,19 | 6,50 | 6,50 | 00:00:00 | | 2002-08-20 | 6,95 | 23.684.000 | 7,24 | 6,90 | 7,11 | 00:00:00 | | 2002-08-21 | 7,03 | 21.728.000 | 7,21 | 6,87 | 6,90 | 00:00:00 | | 2002-08-22 | 7,34 | 29.540.900 | 7,34 | 7,12 | 7,15 | 00:00:00 | | 2002-08-23 | 7,21 | 22.477.700 | 7,38 | 7,14 | 7,35 | 00:00:00 | | 2002-08-26 | 7,06 | 8.033.400 | 7,26 | 7,03 | 7,11 | 00:00:00 | | 2002-08-27 | 7,53 | 28.922.200 | 7,53 | 7,14 | 7,16 | 00:00:00 | | 2002-08-28 | 7,11 | 21.569.800 | 7,38 | 7,09 | 7,35 | 00:00:00 | | 2002-08-29 | 6,87 | 25.525.600 | 7,15 | 6,80 | 7,12 | 00:00:00 | | 2002-08-30 | 7,02 | 22.235.800 | 7,02 | 6,81 | 6,96 | 00:00:00 | | 2002-09-02 | 6,87 | 13.684.400 | 7,01 | 6,82 | 7,01 | 00:00:00 | | 2002-09-03 | 6,54 | 27.819.000 | 6,83 | 6,54 | 6,81 | 00:00:00 | | 2002-09-04 | 6,55 | 25.387.600 | 6,70 | 6,41 | 6,54 | 00:00:00 | | 2002-09-05 | 6,49 | 27.173.200 | 6,66 | 6,30 | 6,65 | 00:00:00 | | 2002-09-06 | 6,70 | 24.088.900 | 6,71 | 6,37 | 6,49 | 00:00:00 | | 2002-09-09 | 6,51 | 15.974.800 | 6,65 | 6,49 | 6,62 | 00:00:00 | | 2002-09-10 | 6,78 | 18.604.900 | 6,81 | 6,60 | 6,62 | 00:00:00 | | 2002-09-11 | 7,23 | 38.551.100 | 7,23 | 6,78 | 6,85 | 00:00:00 | | 2002-09-12 | 6,71 | 28.952.700 | 7,14 | 6,71 | 7,01 | 00:00:00 | | 2002-09-13 | 6,51 | 40.312.800 | 6,74 | 6,39 | 6,71 | 00:00:00 | | 2002-09-16 | 6,45 | 14.101.800 | 6,72 | 6,44 | 6,56 | 00:00:00 | | 2002-09-17 | 6,48 | 32.396.200 | 6,88 | 6,48 | 6,77 | 00:00:00 | | 2002-09-18 | 6,18 | 36.441.900 | 6,45 | 6,18 | 6,44 | 00:00:00 | | 2002-09-19 | 6,05 | 35.386.200 | 6,34 | 6,05 | 6,28 | 00:00:00 | | 2002-09-20 | 5,71 | 64.065.100 | 6,07 | 5,71 | 6,03 | 00:00:00 | | 2002-09-23 | 5,47 | 66.512.800 | 5,92 | 5,38 | 5,75 | 00:00:00 | | 2002-09-24 | 5,26 | 52.171.600 | 5,62 | 5,17 | 5,51 | 00:00:00 | | 2002-09-25 | 5,25 | 50.587.900 | 5,53 | 5,08 | 5,18 | 00:00:00 | | 2002-09-26 | 5,67 | 41.648.800 | 5,67 | 5,41 | 5,45 | 00:00:00 | | 2002-09-27 | 5,57 | 40.731.600 | 5,79 | 5,44 | 5,66 | 00:00:00 | | 2002-09-30 | 5,33 | 54.531.100 | 5,41 | 5,06 | 5,41 | 00:00:00 | | 2002-10-01 | 5,14 | 59.653.200 | 5,40 | 5,12 | 5,37 | 00:00:00 | | 2002-10-02 | 5,60 | 71.861.200 | 5,60 | 5,28 | 5,38 | 00:00:00 | | 2002-10-03 | 5,42 | 27.529.600 | 5,65 | 5,38 | 5,41 | 00:00:00 | | 2002-10-04 | 5,25 | 32.798.600 | 5,52 | 5,19 | 5,45 | 00:00:00 | | 2002-10-07 | 5,16 | 63.564.200 | 5,33 | 5,12 | 5,20 | 00:00:00 | | 2002-10-08 | 5,12 | 71.489.600 | 5,33 | 5,10 | 5,20 | 00:00:00 | | 2002-10-09 | 5,03 | 34.600.500 | 5,23 | 4,88 | 5,21 | 00:00:00 | | 2002-10-10 | 5,31 | 73.807.800 | 5,32 | 4,91 | 4,91 | 00:00:00 | | 2002-10-11 | 5,58 | 62.855.800 | 5,62 | 5,28 | 5,31 | 00:00:00 | | 2002-10-14 | 5,46 | 58.289.000 | 5,76 | 5,34 | 5,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
