|
 BANCO SANTANDER R - [Ticker: SANT.LS] |     | | Última Transacción | 4,450 | Hora de Cotización | 2012-05-23 - 17:35 | | Variación | -0,140 (-3.05%) | Rango 52 Semanas | [4,330 - 8,300] | | Máximo | 4,600 | Mínimo | 4,450 | | Volumen | 59.505 | Volumen Medio (3m) | 91.235 | | Demanda / Oferta | 4,450 x 15 - 268,000 x 5 | Yield | 12,88 | | Cierre Anterior | 543,000 | PER | 11,06% | | Apertura | 4,600 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 13.231 | 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 SANT.LS desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-02-16 | 11,07 | 3.026.100 | 12,00 | 10,75 | 10,90 | 00:00:00 | | 2000-02-17 | 11,49 | 1.187.100 | 11,60 | 11,16 | 11,50 | 00:00:00 | | 2000-02-18 | 11,00 | 535.400 | 11,30 | 10,92 | 11,30 | 00:00:00 | | 2000-02-21 | 11,00 | 202.000 | 11,10 | 10,85 | 10,90 | 00:00:00 | | 2000-02-22 | 10,90 | 215.100 | 11,17 | 10,81 | 11,15 | 00:00:00 | | 2000-02-23 | 10,93 | 128.500 | 10,99 | 10,70 | 10,95 | 00:00:00 | | 2000-02-24 | 10,73 | 139.500 | 10,99 | 10,72 | 10,98 | 00:00:00 | | 2000-02-25 | 10,78 | 83.500 | 10,97 | 10,75 | 10,95 | 00:00:00 | | 2000-02-28 | 10,75 | 91.200 | 10,98 | 10,73 | 10,95 | 00:00:00 | | 2000-02-29 | 10,90 | 63.100 | 11,08 | 10,76 | 10,89 | 00:00:00 | | 2000-03-01 | 10,80 | 27.400 | 11,00 | 10,80 | 10,90 | 00:00:00 | | 2000-03-02 | 11,01 | 88.400 | 11,08 | 10,85 | 10,85 | 00:00:00 | | 2000-03-03 | 10,96 | 34.300 | 11,10 | 10,91 | 11,09 | 00:00:00 | | 2000-03-06 | 10,90 | 26.200 | 11,00 | 10,81 | 10,91 | 00:00:00 | | 2000-03-07 | 10,90 | 0 | 10,90 | 10,90 | 10,90 | 00:00:00 | | 2000-03-08 | 10,91 | 20.200 | 11,10 | 10,81 | 10,95 | 00:00:00 | | 2000-03-09 | 11,01 | 61.200 | 11,10 | 10,96 | 11,00 | 00:00:00 | | 2000-03-10 | 11,05 | 45.900 | 11,11 | 11,00 | 11,09 | 00:00:00 | | 2000-03-13 | 11,05 | 0 | 11,05 | 11,05 | 11,05 | 00:00:00 | | 2000-03-14 | 11,24 | 83.600 | 11,25 | 11,00 | 11,10 | 00:00:00 | | 2000-03-15 | 11,30 | 97.300 | 11,30 | 11,11 | 11,20 | 00:00:00 | | 2000-03-16 | 11,52 | 185.800 | 11,60 | 11,30 | 11,30 | 00:00:00 | | 2000-03-17 | 11,95 | 473.800 | 11,97 | 11,72 | 11,75 | 00:00:00 | | 2000-03-20 | 11,85 | 51.200 | 11,95 | 11,75 | 11,75 | 00:00:00 | | 2000-03-21 | 11,65 | 40.000 | 11,68 | 11,40 | 11,55 | 00:00:00 | | 2000-03-22 | 11,58 | 20.700 | 11,84 | 11,52 | 11,65 | 00:00:00 | | 2000-03-23 | 11,38 | 32.900 | 11,60 | 11,35 | 11,35 | 00:00:00 | | 2000-03-24 | 11,58 | 34.700 | 11,69 | 11,34 | 11,38 | 00:00:00 | | 2000-03-27 | 11,29 | 21.800 | 11,65 | 11,25 | 11,57 | 00:00:00 | | 2000-03-28 | 11,52 | 25.000 | 11,65 | 11,34 | 11,37 | 00:00:00 | | 2000-03-29 | 11,50 | 23.200 | 11,60 | 11,30 | 11,48 | 00:00:00 | | 2000-03-30 | 11,30 | 87.200 | 11,50 | 11,20 | 11,40 | 00:00:00 | | 2000-03-31 | 11,26 | 6.900 | 11,39 | 11,16 | 11,20 | 00:00:00 | | 2000-04-03 | 11,30 | 24.300 | 11,39 | 11,15 | 11,15 | 00:00:00 | | 2000-04-04 | 11,26 | 44.600 | 11,59 | 11,26 | 11,35 | 00:00:00 | | 2000-04-05 | 11,15 | 35.800 | 11,30 | 11,10 | 11,23 | 00:00:00 | | 2000-04-06 | 10,95 | 44.600 | 11,10 | 10,92 | 11,05 | 00:00:00 | | 2000-04-07 | 11,00 | 20.700 | 11,15 | 10,95 | 10,95 | 00:00:00 | | 2000-04-10 | 11,23 | 15.200 | 11,23 | 11,00 | 11,05 | 00:00:00 | | 2000-04-11 | 11,00 | 13.900 | 11,25 | 10,95 | 11,07 | 00:00:00 | | 2000-04-12 | 11,25 | 18.800 | 11,29 | 10,91 | 11,00 | 00:00:00 | | 2000-04-13 | 11,30 | 41.500 | 11,45 | 11,13 | 11,30 | 00:00:00 | | 2000-04-14 | 11,40 | 69.900 | 11,53 | 11,17 | 11,21 | 00:00:00 | | 2000-04-17 | 11,10 | 47.100 | 11,10 | 10,53 | 10,90 | 00:00:00 | | 2000-04-18 | 10,90 | 13.100 | 11,01 | 10,82 | 11,01 | 00:00:00 | | 2000-04-19 | 10,91 | 8.200 | 11,11 | 10,87 | 11,00 | 00:00:00 | | 2000-04-20 | 11,05 | 2.000 | 11,08 | 10,88 | 10,88 | 00:00:00 | | 2000-04-21 | 11,05 | 0 | 11,05 | 11,05 | 11,05 | 00:00:00 | | 2000-04-24 | 11,05 | 0 | 11,05 | 11,05 | 11,05 | 00:00:00 | | 2000-04-25 | 11,05 | 0 | 11,05 | 11,05 | 11,05 | 00:00:00 | | 2000-04-26 | 11,30 | 36.300 | 11,45 | 11,16 | 11,30 | 00:00:00 | | 2000-04-27 | 11,25 | 17.800 | 11,30 | 11,16 | 11,27 | 00:00:00 | | 2000-04-28 | 11,40 | 23.700 | 11,41 | 11,04 | 11,18 | 00:00:00 | | 2000-05-01 | 11,40 | 0 | 11,40 | 11,40 | 11,40 | 00:00:00 | | 2000-05-02 | 11,40 | 30.900 | 11,59 | 11,15 | 11,17 | 00:00:00 | | 2000-05-03 | 11,30 | 16.700 | 11,44 | 11,20 | 11,40 | 00:00:00 | | 2000-05-04 | 11,30 | 5.100 | 11,40 | 11,16 | 11,20 | 00:00:00 | | 2000-05-05 | 11,16 | 9.200 | 11,30 | 11,14 | 11,30 | 00:00:00 | | 2000-05-08 | 11,10 | 2.100 | 11,25 | 11,01 | 11,25 | 00:00:00 | | 2000-05-09 | 11,10 | 0 | 11,10 | 11,10 | 11,10 | 00:00:00 | | 2000-05-10 | 10,60 | 31.600 | 11,00 | 10,51 | 11,00 | 00:00:00 | | 2000-05-11 | 10,80 | 6.400 | 10,80 | 10,45 | 10,62 | 00:00:00 | | 2000-05-12 | 10,75 | 2.200 | 10,87 | 10,75 | 10,75 | 00:00:00 | | 2000-05-15 | 10,76 | 6.800 | 10,80 | 10,75 | 10,75 | 00:00:00 | | 2000-05-16 | 11,00 | 7.400 | 11,00 | 10,75 | 10,84 | 00:00:00 | | 2000-05-17 | 10,45 | 36.300 | 10,85 | 10,40 | 10,63 | 00:00:00 | | 2000-05-18 | 10,43 | 6.200 | 10,59 | 10,43 | 10,51 | 00:00:00 | | 2000-05-19 | 10,30 | 4.400 | 10,55 | 10,26 | 10,43 | 00:00:00 | | 2000-05-22 | 10,21 | 2.300 | 10,50 | 10,20 | 10,20 | 00:00:00 | | 2000-05-23 | 10,31 | 5.000 | 10,40 | 10,12 | 10,23 | 00:00:00 | | 2000-05-24 | 10,20 | 500 | 10,29 | 10,11 | 10,29 | 00:00:00 | | 2000-05-25 | 10,47 | 4.900 | 10,47 | 10,30 | 10,30 | 00:00:00 | | 2000-05-26 | 10,31 | 2.100 | 10,43 | 10,12 | 10,43 | 00:00:00 | | 2000-05-29 | 10,31 | 0 | 10,31 | 10,31 | 10,31 | 00:00:00 | | 2000-05-30 | 10,45 | 36.500 | 10,45 | 10,22 | 10,25 | 00:00:00 | | 2000-05-31 | 10,41 | 20.600 | 10,47 | 10,25 | 10,40 | 00:00:00 | | 2000-06-01 | 10,70 | 20.900 | 10,80 | 10,47 | 10,47 | 00:00:00 | | 2000-06-02 | 10,85 | 15.200 | 11,20 | 10,65 | 10,65 | 00:00:00 | | 2000-06-05 | 10,86 | 15.000 | 10,89 | 10,54 | 10,70 | 00:00:00 | | 2000-06-06 | 10,65 | 7.500 | 10,86 | 10,54 | 10,70 | 00:00:00 | | 2000-06-07 | 10,55 | 8.100 | 10,65 | 10,40 | 10,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
