Última Hora: "Enfermeiros avançam com greve entre 22 e 25 de janeiro - Sol" Thu, 17 Jan 2019 12:35:28 GMT    "''Batalha jurídica'' sobre voto de moção de confiança a Rui Rio - SIC Notícias" Fri, 18 Jan 2019 00:01:00 GMT    "ABOLA.PT - Revista de Imprensa - «Armando Vara é o recluso 49 na cadeia de Évora» - Correio da Manhã - A Bola" Fri, 18 Jan 2019 09:14:56 GMT    "Encontrado cabelo de Julen, o bebé desaparecido num poço em Málaga - DNoticias" Wed, 16 Jan 2019 12:37:00 GMT    "PCP responde a reportagem de investigação da TVI - A Televisão" Fri, 18 Jan 2019 09:58:56 GMT    "Farmacêuticos contra legalização da canábis para consumo recreativo - SAPO Lifestyle" Thu, 17 Jan 2019 11:54:00 GMT   "Montenegro diz que "nada fica na mesma" no PSD - Jornal de Notícias" Fri, 18 Jan 2019 12:15:00 GMT    "Carreiras de enfermagem. Ministra da Saúde diz que não é possível ?corrigir 20 anos numa legislatura? - Observador" Thu, 17 Jan 2019 21:54:00 GMT    "Colômbia. Atentado com carro bomba em escola de polícias mata dez pessoas - Observador" Thu, 17 Jan 2019 15:51:00 GMT    "ABOLA.PT - Reino Unido - Theresa May sobrevive a moção de censura - A Bola" Thu, 17 Jan 2019 09:28:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,020 (+0,340%) BANCO SANTANDER R - [Ticker: SANT.LS]Gráfico BANCO SANTANDER R  Noticias BANCO SANTANDER R  Descargar Históricos de Metastock BANCO SANTANDER R y Otros  Análisis Técnico BANCO SANTANDER R  
Última Transacción5,830Hora de Cotización2017-11-01 - 20:01:00
Variación+0,020 (+0,340%)Rango 52 Semanas[0,000 - 0,000]
Máximo5,840Mínimo5,830
Volumen1.801Volumen Medio (3m)0
Demanda / Oferta3,660 x 50.000 - 4,500 x 191.000Yield
Cierre Anterior5,810PER0,00%
Apertura5,830EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 SANT.LS desde 2000-01-01 hasta 2019-01-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-02-1611,073.026.10012,0010,7510,9000:00:00
2000-02-1711,491.187.10011,6011,1611,5000:00:00
2000-02-1811,00535.40011,3010,9211,3000:00:00
2000-02-2111,00202.00011,1010,8510,9000:00:00
2000-02-2210,90215.10011,1710,8111,1500:00:00
2000-02-2310,93128.50010,9910,7010,9500:00:00
2000-02-2410,73139.50010,9910,7210,9800:00:00
2000-02-2510,7883.50010,9710,7510,9500:00:00
2000-02-2810,7591.20010,9810,7310,9500:00:00
2000-02-2910,9063.10011,0810,7610,8900:00:00
2000-03-0110,8027.40011,0010,8010,9000:00:00
2000-03-0211,0188.40011,0810,8510,8500:00:00
2000-03-0310,9634.30011,1010,9111,0900:00:00
2000-03-0610,9026.20011,0010,8110,9100:00:00
2000-03-0710,90010,9010,9010,9000:00:00
2000-03-0810,9120.20011,1010,8110,9500:00:00
2000-03-0911,0161.20011,1010,9611,0000:00:00
2000-03-1011,0545.90011,1111,0011,0900:00:00
2000-03-1311,05011,0511,0511,0500:00:00
2000-03-1411,2483.60011,2511,0011,1000:00:00
2000-03-1511,3097.30011,3011,1111,2000:00:00
2000-03-1611,52185.80011,6011,3011,3000:00:00
2000-03-1711,95473.80011,9711,7211,7500:00:00
2000-03-2011,8551.20011,9511,7511,7500:00:00
2000-03-2111,6540.00011,6811,4011,5500:00:00
2000-03-2211,5820.70011,8411,5211,6500:00:00
2000-03-2311,3832.90011,6011,3511,3500:00:00
2000-03-2411,5834.70011,6911,3411,3800:00:00
2000-03-2711,2921.80011,6511,2511,5700:00:00
2000-03-2811,5225.00011,6511,3411,3700:00:00
2000-03-2911,5023.20011,6011,3011,4800:00:00
2000-03-3011,3087.20011,5011,2011,4000:00:00
2000-03-3111,266.90011,3911,1611,2000:00:00
2000-04-0311,3024.30011,3911,1511,1500:00:00
2000-04-0411,2644.60011,5911,2611,3500:00:00
2000-04-0511,1535.80011,3011,1011,2300:00:00
2000-04-0610,9544.60011,1010,9211,0500:00:00
2000-04-0711,0020.70011,1510,9510,9500:00:00
2000-04-1011,2315.20011,2311,0011,0500:00:00
2000-04-1111,0013.90011,2510,9511,0700:00:00
2000-04-1211,2518.80011,2910,9111,0000:00:00
2000-04-1311,3041.50011,4511,1311,3000:00:00
2000-04-1411,4069.90011,5311,1711,2100:00:00
2000-04-1711,1047.10011,1010,5310,9000:00:00
2000-04-1810,9013.10011,0110,8211,0100:00:00
2000-04-1910,918.20011,1110,8711,0000:00:00
2000-04-2011,052.00011,0810,8810,8800:00:00
2000-04-2111,05011,0511,0511,0500:00:00
2000-04-2411,05011,0511,0511,0500:00:00
2000-04-2511,05011,0511,0511,0500:00:00
2000-04-2611,3036.30011,4511,1611,3000:00:00
2000-04-2711,2517.80011,3011,1611,2700:00:00
2000-04-2811,4023.70011,4111,0411,1800:00:00
2000-05-0111,40011,4011,4011,4000:00:00
2000-05-0211,4030.90011,5911,1511,1700:00:00
2000-05-0311,3016.70011,4411,2011,4000:00:00
2000-05-0411,305.10011,4011,1611,2000:00:00
2000-05-0511,169.20011,3011,1411,3000:00:00
2000-05-0811,102.10011,2511,0111,2500:00:00
2000-05-0911,10011,1011,1011,1000:00:00
2000-05-1010,6031.60011,0010,5111,0000:00:00
2000-05-1110,806.40010,8010,4510,6200:00:00
2000-05-1210,752.20010,8710,7510,7500:00:00
2000-05-1510,766.80010,8010,7510,7500:00:00
2000-05-1611,007.40011,0010,7510,8400:00:00
2000-05-1710,4536.30010,8510,4010,6300:00:00
2000-05-1810,436.20010,5910,4310,5100:00:00
2000-05-1910,304.40010,5510,2610,4300:00:00
2000-05-2210,212.30010,5010,2010,2000:00:00
2000-05-2310,315.00010,4010,1210,2300:00:00
2000-05-2410,2050010,2910,1110,2900:00:00
2000-05-2510,474.90010,4710,3010,3000:00:00
2000-05-2610,312.10010,4310,1210,4300:00:00
2000-05-2910,31010,3110,3110,3100:00:00
2000-05-3010,4536.50010,4510,2210,2500:00:00
2000-05-3110,4120.60010,4710,2510,4000:00:00
2000-06-0110,7020.90010,8010,4710,4700:00:00
2000-06-0210,8515.20011,2010,6510,6500:00:00
2000-06-0510,8615.00010,8910,5410,7000:00:00
2000-06-0610,657.50010,8610,5410,7000:00:00
2000-06-0710,558.10010,6510,4010,6500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters