|
 BANCO SANTANDER R - [Ticker: SANT.LS] |     | | Última Transacción | 5,830 | Hora de Cotización | 2017-11-01 - 20:01:00 | | Variación | +0,020 (+0,340%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 5,840 | Mínimo | 5,830 | | Volumen | 1.801 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 3,660 x 50.000 - 4,500 x 191.000 | Yield | | | Cierre Anterior | 5,810 | PER | 0,00% | | Apertura | 5,830 | 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 SANT.LS desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-20 | 6,30 | 10.700 | 6,37 | 6,20 | 6,23 | 00:00:00 | | 2002-11-21 | 6,58 | 42.300 | 6,58 | 6,36 | 6,36 | 00:00:00 | | 2002-11-22 | 6,78 | 55.900 | 6,78 | 6,47 | 6,58 | 00:00:00 | | 2002-11-25 | 6,87 | 11.300 | 6,89 | 6,79 | 6,80 | 00:00:00 | | 2002-11-26 | 6,75 | 11.600 | 6,98 | 6,75 | 6,90 | 00:00:00 | | 2002-11-27 | 7,02 | 17.600 | 7,06 | 6,70 | 6,70 | 00:00:00 | | 2002-11-28 | 7,06 | 14.300 | 7,20 | 7,00 | 7,09 | 00:00:00 | | 2002-11-29 | 7,18 | 13.900 | 7,20 | 7,06 | 7,06 | 00:00:00 | | 2002-12-02 | 7,25 | 32.600 | 7,42 | 7,10 | 7,19 | 00:00:00 | | 2002-12-03 | 7,22 | 17.000 | 7,30 | 7,12 | 7,25 | 00:00:00 | | 2002-12-04 | 7,03 | 30.700 | 7,13 | 6,92 | 7,10 | 00:00:00 | | 2002-12-05 | 6,89 | 42.100 | 7,14 | 6,80 | 7,04 | 00:00:00 | | 2002-12-06 | 6,95 | 5.800 | 6,98 | 6,86 | 6,86 | 00:00:00 | | 2002-12-09 | 6,64 | 17.500 | 6,98 | 6,64 | 6,98 | 00:00:00 | | 2002-12-10 | 6,68 | 20.400 | 6,77 | 6,55 | 6,58 | 00:00:00 | | 2002-12-11 | 6,84 | 38.800 | 6,90 | 6,51 | 6,75 | 00:00:00 | | 2002-12-12 | 6,65 | 10.700 | 6,86 | 6,64 | 6,86 | 00:00:00 | | 2002-12-13 | 6,47 | 21.900 | 6,76 | 6,34 | 6,76 | 00:00:00 | | 2002-12-16 | 6,76 | 17.500 | 6,76 | 6,34 | 6,47 | 00:00:00 | | 2002-12-17 | 6,75 | 9.000 | 6,81 | 6,70 | 6,76 | 00:00:00 | | 2002-12-18 | 6,65 | 5.100 | 6,73 | 6,60 | 6,73 | 00:00:00 | | 2002-12-19 | 6,42 | 18.800 | 6,74 | 6,42 | 6,73 | 00:00:00 | | 2002-12-20 | 6,60 | 5.600 | 6,64 | 6,43 | 6,43 | 00:00:00 | | 2002-12-23 | 6,60 | 16.900 | 6,69 | 6,53 | 6,58 | 00:00:00 | | 2002-12-24 | 6,60 | 0 | 6,60 | 6,60 | 6,60 | 00:00:00 | | 2002-12-25 | 6,60 | 0 | 6,60 | 6,60 | 6,60 | 00:00:00 | | 2002-12-26 | 6,60 | 0 | 6,60 | 6,60 | 6,60 | 00:00:00 | | 2002-12-27 | 6,61 | 11.200 | 6,69 | 6,45 | 6,45 | 00:00:00 | | 2002-12-30 | 6,58 | 113.800 | 6,60 | 6,44 | 6,60 | 00:00:00 | | 2002-12-31 | 6,52 | 1.200 | 6,59 | 6,52 | 6,52 | 00:00:00 | | 2003-01-01 | 6,52 | 0 | 6,52 | 6,52 | 6,52 | 00:00:00 | | 2003-01-02 | 6,76 | 13.000 | 6,76 | 6,52 | 6,52 | 00:00:00 | | 2003-01-03 | 6,75 | 9.000 | 6,86 | 6,72 | 6,75 | 00:00:00 | | 2003-01-06 | 6,80 | 7.200 | 6,83 | 6,62 | 6,75 | 00:00:00 | | 2003-01-07 | 6,85 | 11.300 | 6,92 | 6,76 | 6,84 | 00:00:00 | | 2003-01-08 | 6,93 | 35.400 | 7,00 | 6,75 | 6,84 | 00:00:00 | | 2003-01-09 | 6,90 | 25.400 | 6,90 | 6,72 | 6,90 | 00:00:00 | | 2003-01-10 | 6,92 | 32.900 | 7,00 | 6,86 | 6,86 | 00:00:00 | | 2003-01-13 | 6,96 | 19.100 | 7,10 | 6,96 | 6,99 | 00:00:00 | | 2003-01-14 | 6,97 | 7.700 | 7,04 | 6,88 | 6,88 | 00:00:00 | | 2003-01-15 | 7,01 | 39.100 | 7,14 | 7,01 | 7,04 | 00:00:00 | | 2003-01-16 | 7,01 | 3.400 | 7,05 | 6,96 | 6,99 | 00:00:00 | | 2003-01-17 | 6,77 | 18.200 | 7,00 | 6,76 | 7,00 | 00:00:00 | | 2003-01-20 | 6,71 | 6.900 | 6,77 | 6,66 | 6,75 | 00:00:00 | | 2003-01-21 | 6,55 | 28.400 | 6,80 | 6,55 | 6,79 | 00:00:00 | | 2003-01-22 | 6,38 | 31.100 | 6,62 | 6,35 | 6,56 | 00:00:00 | | 2003-01-23 | 6,35 | 16.500 | 6,58 | 6,35 | 6,52 | 00:00:00 | | 2003-01-24 | 6,21 | 20.100 | 6,49 | 6,20 | 6,47 | 00:00:00 | | 2003-01-27 | 6,05 | 18.900 | 6,34 | 6,00 | 6,34 | 00:00:00 | | 2003-01-28 | 5,87 | 26.200 | 6,15 | 5,85 | 6,03 | 00:00:00 | | 2003-01-29 | 5,83 | 18.800 | 5,87 | 5,62 | 5,82 | 00:00:00 | | 2003-01-30 | 5,89 | 34.700 | 6,26 | 5,88 | 5,98 | 00:00:00 | | 2003-01-31 | 5,76 | 10.100 | 5,93 | 5,75 | 5,88 | 00:00:00 | | 2003-02-03 | 5,87 | 1.500 | 5,88 | 5,82 | 5,88 | 00:00:00 | | 2003-02-04 | 5,68 | 5.100 | 5,85 | 5,68 | 5,80 | 00:00:00 | | 2003-02-05 | 5,81 | 13.600 | 5,84 | 5,58 | 5,79 | 00:00:00 | | 2003-02-06 | 5,74 | 10.700 | 5,83 | 5,69 | 5,73 | 00:00:00 | | 2003-02-07 | 5,71 | 8.800 | 5,77 | 5,63 | 5,74 | 00:00:00 | | 2003-02-10 | 5,65 | 13.700 | 5,76 | 5,60 | 5,63 | 00:00:00 | | 2003-02-11 | 5,67 | 3.100 | 5,70 | 5,61 | 5,66 | 00:00:00 | | 2003-02-12 | 5,67 | 1.600 | 5,72 | 5,58 | 5,58 | 00:00:00 | | 2003-02-13 | 5,57 | 2.100 | 5,63 | 5,57 | 5,61 | 00:00:00 | | 2003-02-14 | 5,65 | 19.000 | 5,85 | 5,60 | 5,60 | 00:00:00 | | 2003-02-17 | 6,00 | 22.200 | 6,00 | 5,89 | 5,90 | 00:00:00 | | 2003-02-18 | 6,03 | 40.100 | 6,07 | 5,88 | 5,88 | 00:00:00 | | 2003-02-19 | 5,90 | 47.400 | 6,09 | 5,90 | 6,09 | 00:00:00 | | 2003-02-20 | 5,79 | 45.000 | 5,99 | 5,75 | 5,99 | 00:00:00 | | 2003-02-21 | 5,82 | 15.100 | 5,86 | 5,73 | 5,75 | 00:00:00 | | 2003-02-24 | 5,76 | 6.700 | 5,90 | 5,74 | 5,90 | 00:00:00 | | 2003-02-25 | 5,51 | 16.500 | 5,80 | 5,51 | 5,80 | 00:00:00 | | 2003-02-26 | 5,48 | 16.100 | 5,61 | 5,48 | 5,60 | 00:00:00 | | 2003-02-27 | 5,65 | 23.000 | 5,71 | 5,48 | 5,59 | 00:00:00 | | 2003-02-28 | 5,90 | 21.100 | 5,95 | 5,63 | 5,63 | 00:00:00 | | 2003-03-03 | 5,91 | 11.700 | 6,06 | 5,91 | 5,95 | 00:00:00 | | 2003-03-04 | 5,75 | 2.900 | 5,91 | 5,68 | 5,91 | 00:00:00 | | 2003-03-05 | 5,70 | 7.600 | 5,73 | 5,66 | 5,66 | 00:00:00 | | 2003-03-06 | 5,64 | 24.300 | 5,84 | 5,64 | 5,73 | 00:00:00 | | 2003-03-07 | 5,53 | 45.700 | 5,67 | 5,48 | 5,65 | 00:00:00 | | 2003-03-10 | 5,30 | 38.800 | 5,54 | 5,30 | 5,54 | 00:00:00 | | 2003-03-11 | 5,34 | 34.500 | 5,49 | 5,21 | 5,30 | 00:00:00 | | 2003-03-12 | 5,16 | 68.000 | 5,40 | 5,10 | 5,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
