|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-12 | 5,16 | 68.000 | 5,40 | 5,10 | 5,30 | 00:00:00 | | 2003-03-13 | 5,26 | 7.200 | 5,28 | 5,13 | 5,16 | 00:00:00 | | 2003-03-14 | 5,80 | 88.500 | 5,80 | 5,36 | 5,36 | 00:00:00 | | 2003-03-17 | 6,05 | 72.000 | 6,05 | 5,37 | 5,65 | 00:00:00 | | 2003-03-18 | 6,14 | 48.400 | 6,22 | 5,94 | 5,94 | 00:00:00 | | 2003-03-19 | 6,14 | 39.300 | 6,26 | 5,96 | 5,97 | 00:00:00 | | 2003-03-20 | 6,06 | 20.700 | 6,25 | 5,92 | 6,15 | 00:00:00 | | 2003-03-21 | 6,32 | 39.300 | 6,40 | 6,15 | 6,15 | 00:00:00 | | 2003-03-24 | 6,04 | 32.700 | 6,29 | 6,03 | 6,28 | 00:00:00 | | 2003-03-25 | 6,21 | 25.600 | 6,21 | 5,92 | 6,04 | 00:00:00 | | 2003-03-26 | 6,21 | 66.900 | 6,34 | 6,19 | 6,23 | 00:00:00 | | 2003-03-27 | 6,15 | 59.300 | 6,26 | 6,07 | 6,19 | 00:00:00 | | 2003-03-28 | 6,11 | 33.500 | 6,17 | 5,94 | 6,17 | 00:00:00 | | 2003-03-31 | 5,87 | 22.400 | 5,96 | 5,80 | 5,94 | 00:00:00 | | 2003-04-01 | 5,93 | 14.300 | 6,00 | 5,91 | 5,95 | 00:00:00 | | 2003-04-02 | 6,26 | 65.700 | 6,28 | 6,00 | 6,00 | 00:00:00 | | 2003-04-03 | 6,27 | 54.000 | 6,48 | 6,26 | 6,29 | 00:00:00 | | 2003-04-04 | 6,47 | 42.600 | 6,55 | 6,26 | 6,34 | 00:00:00 | | 2003-04-07 | 6,87 | 54.800 | 6,99 | 6,55 | 6,55 | 00:00:00 | | 2003-04-08 | 6,75 | 11.600 | 6,90 | 6,65 | 6,90 | 00:00:00 | | 2003-04-09 | 6,85 | 26.800 | 6,90 | 6,56 | 6,74 | 00:00:00 | | 2003-04-10 | 6,70 | 11.300 | 6,74 | 6,67 | 6,68 | 00:00:00 | | 2003-04-11 | 6,74 | 12.500 | 6,80 | 6,70 | 6,80 | 00:00:00 | | 2003-04-14 | 6,74 | 7.900 | 6,75 | 6,56 | 6,75 | 00:00:00 | | 2003-04-15 | 6,85 | 16.600 | 6,88 | 6,75 | 6,78 | 00:00:00 | | 2003-04-16 | 6,85 | 13.300 | 6,94 | 6,85 | 6,91 | 00:00:00 | | 2003-04-17 | 6,95 | 12.200 | 6,95 | 6,82 | 6,82 | 00:00:00 | | 2003-04-18 | 6,95 | 0 | 6,95 | 6,95 | 6,95 | 00:00:00 | | 2003-04-21 | 6,95 | 0 | 6,95 | 6,95 | 6,95 | 00:00:00 | | 2003-04-22 | 6,98 | 25.500 | 6,98 | 6,85 | 6,87 | 00:00:00 | | 2003-04-23 | 6,97 | 12.800 | 7,12 | 6,97 | 7,05 | 00:00:00 | | 2003-04-24 | 6,95 | 10.400 | 7,05 | 6,95 | 6,96 | 00:00:00 | | 2003-04-25 | 6,88 | 1.100 | 6,92 | 6,88 | 6,92 | 00:00:00 | | 2003-04-28 | 7,06 | 6.800 | 7,06 | 6,87 | 6,88 | 00:00:00 | | 2003-04-29 | 7,05 | 41.900 | 7,17 | 7,05 | 7,10 | 00:00:00 | | 2003-04-30 | 7,00 | 7.100 | 7,12 | 7,00 | 7,12 | 00:00:00 | | 2003-05-01 | 7,00 | 0 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2003-05-02 | 6,97 | 30.200 | 7,03 | 6,77 | 7,00 | 00:00:00 | | 2003-05-05 | 7,02 | 13.300 | 7,10 | 6,99 | 6,99 | 00:00:00 | | 2003-05-06 | 7,08 | 30.200 | 7,11 | 6,94 | 6,94 | 00:00:00 | | 2003-05-07 | 6,85 | 20.800 | 7,09 | 6,85 | 7,08 | 00:00:00 | | 2003-05-08 | 6,60 | 109.000 | 6,88 | 6,58 | 6,87 | 00:00:00 | | 2003-05-09 | 6,68 | 16.600 | 6,69 | 6,52 | 6,69 | 00:00:00 | | 2003-05-12 | 6,74 | 14.400 | 6,78 | 6,65 | 6,75 | 00:00:00 | | 2003-05-13 | 6,71 | 16.600 | 6,84 | 6,71 | 6,71 | 00:00:00 | | 2003-05-14 | 6,64 | 12.200 | 6,76 | 6,62 | 6,71 | 00:00:00 | | 2003-05-15 | 6,76 | 4.300 | 6,79 | 6,63 | 6,65 | 00:00:00 | | 2003-05-16 | 6,82 | 32.200 | 6,88 | 6,69 | 6,69 | 00:00:00 | | 2003-05-19 | 6,56 | 48.500 | 6,76 | 6,55 | 6,76 | 00:00:00 | | 2003-05-20 | 6,59 | 21.800 | 6,62 | 6,45 | 6,58 | 00:00:00 | | 2003-05-21 | 6,34 | 73.600 | 6,60 | 6,34 | 6,55 | 00:00:00 | | 2003-05-22 | 6,46 | 9.100 | 6,51 | 6,45 | 6,45 | 00:00:00 | | 2003-05-23 | 6,51 | 32.700 | 6,60 | 6,48 | 6,48 | 00:00:00 | | 2003-05-26 | 6,62 | 17.700 | 6,70 | 6,59 | 6,59 | 00:00:00 | | 2003-05-27 | 6,56 | 20.800 | 6,62 | 6,46 | 6,60 | 00:00:00 | | 2003-05-28 | 6,75 | 38.200 | 6,75 | 6,63 | 6,64 | 00:00:00 | | 2003-05-29 | 6,80 | 22.700 | 6,83 | 6,73 | 6,75 | 00:00:00 | | 2003-05-30 | 6,86 | 52.300 | 6,90 | 6,70 | 6,74 | 00:00:00 | | 2003-06-02 | 6,97 | 11.300 | 6,99 | 6,89 | 6,91 | 00:00:00 | | 2003-06-03 | 6,91 | 11.300 | 6,94 | 6,85 | 6,94 | 00:00:00 | | 2003-06-04 | 7,01 | 36.400 | 7,05 | 6,91 | 6,96 | 00:00:00 | | 2003-06-05 | 6,97 | 14.300 | 7,05 | 6,89 | 7,02 | 00:00:00 | | 2003-06-06 | 7,17 | 39.200 | 7,18 | 6,97 | 6,97 | 00:00:00 | | 2003-06-09 | 7,09 | 1.800 | 7,10 | 7,00 | 7,04 | 00:00:00 | | 2003-06-10 | 7,24 | 7.300 | 7,24 | 7,16 | 7,17 | 00:00:00 | | 2003-06-11 | 7,46 | 24.300 | 7,46 | 7,17 | 7,17 | 00:00:00 | | 2003-06-12 | 7,58 | 54.500 | 7,72 | 7,44 | 7,46 | 00:00:00 | | 2003-06-13 | 7,66 | 14.300 | 7,81 | 7,10 | 7,10 | 00:00:00 | | 2003-06-16 | 7,80 | 5.000 | 7,80 | 7,60 | 7,65 | 00:00:00 | | 2003-06-17 | 7,91 | 13.700 | 8,10 | 7,89 | 7,89 | 00:00:00 | | 2003-06-18 | 7,95 | 6.100 | 8,04 | 7,92 | 8,02 | 00:00:00 | | 2003-06-19 | 7,90 | 1.200 | 7,99 | 7,70 | 7,95 | 00:00:00 | | 2003-06-20 | 7,75 | 10.900 | 7,88 | 7,69 | 7,74 | 00:00:00 | | 2003-06-23 | 7,73 | 6.900 | 7,89 | 7,73 | 7,85 | 00:00:00 | | 2003-06-24 | 7,63 | 6.100 | 7,75 | 7,62 | 7,71 | 00:00:00 | | 2003-06-25 | 7,73 | 7.100 | 7,75 | 7,63 | 7,75 | 00:00:00 | | 2003-06-26 | 7,80 | 9.500 | 7,84 | 7,68 | 7,84 | 00:00:00 | | 2003-06-27 | 7,86 | 7.700 | 7,86 | 7,71 | 7,73 | 00:00:00 | | 2003-06-30 | 7,69 | 7.600 | 7,90 | 7,69 | 7,82 | 00:00:00 | | 2003-07-01 | 7,48 | 14.600 | 7,70 | 7,48 | 7,70 | 00:00:00 | | 2003-07-02 | 7,63 | 3.000 | 7,70 | 7,51 | 7,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
