|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-02 | 7,63 | 3.000 | 7,70 | 7,51 | 7,51 | 00:00:00 | | 2003-07-03 | 7,66 | 11.900 | 7,76 | 7,54 | 7,74 | 00:00:00 | | 2003-07-04 | 7,75 | 8.800 | 7,75 | 7,70 | 7,70 | 00:00:00 | | 2003-07-07 | 7,97 | 10.800 | 7,97 | 7,76 | 7,76 | 00:00:00 | | 2003-07-08 | 7,94 | 26.200 | 8,07 | 7,84 | 7,97 | 00:00:00 | | 2003-07-09 | 7,90 | 6.000 | 7,94 | 7,84 | 7,94 | 00:00:00 | | 2003-07-10 | 7,80 | 11.200 | 7,90 | 7,77 | 7,81 | 00:00:00 | | 2003-07-11 | 7,96 | 9.600 | 7,96 | 7,83 | 7,85 | 00:00:00 | | 2003-07-14 | 8,09 | 7.700 | 8,10 | 7,94 | 7,99 | 00:00:00 | | 2003-07-15 | 8,00 | 5.400 | 8,15 | 8,00 | 8,06 | 00:00:00 | | 2003-07-16 | 8,00 | 12.400 | 8,15 | 8,00 | 8,09 | 00:00:00 | | 2003-07-17 | 7,95 | 3.900 | 7,95 | 7,84 | 7,95 | 00:00:00 | | 2003-07-18 | 7,85 | 4.700 | 7,94 | 7,83 | 7,90 | 00:00:00 | | 2003-07-21 | 7,74 | 28.600 | 7,94 | 7,69 | 7,94 | 00:00:00 | | 2003-07-22 | 7,77 | 8.200 | 7,78 | 7,70 | 7,78 | 00:00:00 | | 2003-07-23 | 7,67 | 14.600 | 7,88 | 7,61 | 7,88 | 00:00:00 | | 2003-07-24 | 7,83 | 9.400 | 7,85 | 7,71 | 7,76 | 00:00:00 | | 2003-07-25 | 7,77 | 3.700 | 7,87 | 7,77 | 7,87 | 00:00:00 | | 2003-07-28 | 7,97 | 7.300 | 7,98 | 7,87 | 7,87 | 00:00:00 | | 2003-07-29 | 7,80 | 14.500 | 8,05 | 7,80 | 7,99 | 00:00:00 | | 2003-07-30 | 7,85 | 1.000 | 7,85 | 7,85 | 7,85 | 00:00:00 | | 2003-07-31 | 7,90 | 2.500 | 8,00 | 7,82 | 8,00 | 00:00:00 | | 2003-08-01 | 7,76 | 3.900 | 7,90 | 7,76 | 7,90 | 00:00:00 | | 2003-08-04 | 7,74 | 4.800 | 7,99 | 7,74 | 7,99 | 00:00:00 | | 2003-08-05 | 7,72 | 6.000 | 7,77 | 7,72 | 7,74 | 00:00:00 | | 2003-08-06 | 7,58 | 8.700 | 7,74 | 7,58 | 7,72 | 00:00:00 | | 2003-08-07 | 7,58 | 3.400 | 7,70 | 7,52 | 7,70 | 00:00:00 | | 2003-08-08 | 7,66 | 3.700 | 7,74 | 7,60 | 7,64 | 00:00:00 | | 2003-08-11 | 7,55 | 2.000 | 7,75 | 7,55 | 7,75 | 00:00:00 | | 2003-08-12 | 7,78 | 1.100 | 7,78 | 7,63 | 7,63 | 00:00:00 | | 2003-08-13 | 7,80 | 3.700 | 7,85 | 7,75 | 7,84 | 00:00:00 | | 2003-08-14 | 7,85 | 5.600 | 7,85 | 7,76 | 7,81 | 00:00:00 | | 2003-08-15 | 7,85 | 5.600 | 7,85 | 7,76 | 7,81 | 00:00:00 | | 2003-08-18 | 7,89 | 5.600 | 7,95 | 7,85 | 7,87 | 00:00:00 | | 2003-08-19 | 7,93 | 9.400 | 7,93 | 7,87 | 7,91 | 00:00:00 | | 2003-08-20 | 7,84 | 5.500 | 7,90 | 7,84 | 7,87 | 00:00:00 | | 2003-08-21 | 7,87 | 14.300 | 7,90 | 7,80 | 7,90 | 00:00:00 | | 2003-08-22 | 7,83 | 14.700 | 7,89 | 7,81 | 7,82 | 00:00:00 | | 2003-08-25 | 7,79 | 5.300 | 7,89 | 7,79 | 7,89 | 00:00:00 | | 2003-08-26 | 7,75 | 6.100 | 7,83 | 7,75 | 7,82 | 00:00:00 | | 2003-08-27 | 7,78 | 6.100 | 7,87 | 7,78 | 7,87 | 00:00:00 | | 2003-08-28 | 7,80 | 16.300 | 7,88 | 7,79 | 7,84 | 00:00:00 | | 2003-08-29 | 7,84 | 22.500 | 7,88 | 7,77 | 7,78 | 00:00:00 | | 2003-09-01 | 7,83 | 0 | 7,84 | 7,83 | 7,83 | 00:00:00 | | 2003-09-02 | 7,80 | 3.600 | 7,90 | 7,80 | 7,84 | 00:00:00 | | 2003-09-03 | 7,89 | 6.700 | 7,90 | 7,81 | 7,89 | 00:00:00 | | 2003-09-04 | 7,89 | 2.900 | 7,90 | 7,85 | 7,85 | 00:00:00 | | 2003-09-05 | 7,84 | 2.100 | 7,91 | 7,80 | 7,91 | 00:00:00 | | 2003-09-08 | 7,97 | 7.500 | 7,97 | 7,83 | 7,92 | 00:00:00 | | 2003-09-09 | 7,90 | 3.000 | 8,00 | 7,90 | 8,00 | 00:00:00 | | 2003-09-10 | 7,83 | 4.900 | 7,84 | 7,80 | 7,84 | 00:00:00 | | 2003-09-11 | 7,75 | 6.000 | 7,84 | 7,75 | 7,80 | 00:00:00 | | 2003-09-12 | 7,72 | 11.900 | 7,80 | 7,67 | 7,80 | 00:00:00 | | 2003-09-15 | 7,82 | 4.600 | 7,82 | 7,73 | 7,73 | 00:00:00 | | 2003-09-16 | 7,85 | 17.700 | 7,89 | 7,79 | 7,80 | 00:00:00 | | 2003-09-17 | 7,90 | 7.800 | 7,94 | 7,84 | 7,86 | 00:00:00 | | 2003-09-18 | 7,94 | 15.300 | 7,94 | 7,82 | 7,82 | 00:00:00 | | 2003-09-19 | 7,87 | 18.000 | 7,95 | 7,85 | 7,95 | 00:00:00 | | 2003-09-22 | 7,69 | 37.400 | 7,87 | 7,68 | 7,87 | 00:00:00 | | 2003-09-23 | 7,69 | 28.500 | 7,72 | 7,60 | 7,69 | 00:00:00 | | 2003-09-24 | 7,57 | 22.800 | 7,75 | 7,55 | 7,71 | 00:00:00 | | 2003-09-25 | 7,57 | 137.300 | 7,59 | 7,45 | 7,55 | 00:00:00 | | 2003-09-26 | 7,48 | 22.700 | 7,51 | 7,41 | 7,51 | 00:00:00 | | 2003-09-29 | 7,32 | 45.800 | 7,49 | 7,32 | 7,46 | 00:00:00 | | 2003-09-30 | 7,30 | 42.100 | 7,40 | 7,25 | 7,40 | 00:00:00 | | 2003-10-01 | 7,40 | 25.200 | 7,41 | 7,31 | 7,31 | 00:00:00 | | 2003-10-02 | 7,39 | 10.800 | 7,47 | 7,39 | 7,42 | 00:00:00 | | 2003-10-03 | 7,50 | 8.800 | 7,57 | 7,45 | 7,45 | 00:00:00 | | 2003-10-06 | 7,52 | 2.300 | 7,52 | 7,47 | 7,47 | 00:00:00 | | 2003-10-07 | 7,50 | 13.000 | 7,53 | 7,40 | 7,53 | 00:00:00 | | 2003-10-08 | 7,58 | 9.500 | 7,60 | 7,43 | 7,43 | 00:00:00 | | 2003-10-09 | 7,70 | 33.400 | 7,70 | 7,60 | 7,60 | 00:00:00 | | 2003-10-10 | 7,72 | 22.400 | 7,75 | 7,68 | 7,71 | 00:00:00 | | 2003-10-13 | 7,81 | 14.000 | 7,81 | 7,70 | 7,70 | 00:00:00 | | 2003-10-14 | 7,85 | 25.600 | 7,86 | 7,72 | 7,80 | 00:00:00 | | 2003-10-15 | 7,93 | 154.200 | 7,99 | 7,74 | 7,87 | 00:00:00 | | 2003-10-16 | 7,86 | 8.600 | 7,96 | 7,86 | 7,93 | 00:00:00 | | 2003-10-17 | 7,88 | 4.600 | 7,94 | 7,82 | 7,86 | 00:00:00 | | 2003-10-20 | 7,80 | 10.900 | 7,94 | 7,77 | 7,94 | 00:00:00 | | 2003-10-21 | 7,84 | 7.300 | 7,90 | 7,83 | 7,86 | 00:00:00 | | 2003-10-22 | 7,78 | 11.200 | 7,84 | 7,78 | 7,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
