|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-22 | 7,78 | 11.200 | 7,84 | 7,78 | 7,84 | 00:00:00 | | 2003-10-23 | 7,70 | 11.500 | 7,75 | 7,58 | 7,75 | 00:00:00 | | 2003-10-24 | 7,70 | 5.100 | 7,70 | 7,63 | 7,70 | 00:00:00 | | 2003-10-27 | 7,80 | 20.100 | 7,81 | 7,72 | 7,72 | 00:00:00 | | 2003-10-28 | 7,92 | 13.700 | 7,92 | 7,78 | 7,87 | 00:00:00 | | 2003-10-29 | 7,94 | 27.900 | 7,96 | 7,89 | 7,93 | 00:00:00 | | 2003-10-30 | 8,18 | 55.000 | 8,18 | 7,84 | 7,84 | 00:00:00 | | 2003-10-31 | 8,14 | 11.800 | 8,23 | 8,07 | 8,14 | 00:00:00 | | 2003-11-03 | 8,34 | 22.100 | 8,40 | 8,21 | 8,21 | 00:00:00 | | 2003-11-04 | 8,31 | 18.400 | 8,36 | 8,31 | 8,35 | 00:00:00 | | 2003-11-05 | 8,40 | 16.800 | 8,40 | 8,25 | 8,35 | 00:00:00 | | 2003-11-06 | 8,45 | 12.200 | 8,50 | 8,24 | 8,25 | 00:00:00 | | 2003-11-07 | 8,45 | 0 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2003-11-10 | 8,45 | 0 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2003-11-11 | 8,45 | 0 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2003-11-12 | 8,45 | 0 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2003-11-13 | 8,45 | 0 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2003-11-14 | 8,45 | 0 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2003-11-17 | 8,45 | 0 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2003-11-18 | 8,45 | 0 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2003-11-19 | 8,45 | 0 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2003-11-20 | 8,45 | 0 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2003-11-21 | 8,45 | 0 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2003-11-24 | 8,54 | 18.200 | 8,57 | 8,45 | 8,45 | 00:00:00 | | 2003-11-25 | 8,61 | 26.000 | 9,00 | 8,52 | 8,57 | 00:00:00 | | 2003-11-26 | 8,58 | 5.200 | 8,63 | 8,57 | 8,63 | 00:00:00 | | 2003-11-27 | 8,52 | 900 | 8,58 | 8,52 | 8,56 | 00:00:00 | | 2003-11-28 | 8,65 | 5.500 | 8,65 | 8,53 | 8,53 | 00:00:00 | | 2003-12-01 | 8,85 | 6.400 | 8,91 | 8,65 | 8,65 | 00:00:00 | | 2003-12-02 | 8,86 | 5.100 | 9,00 | 8,85 | 9,00 | 00:00:00 | | 2003-12-03 | 8,90 | 4.900 | 8,90 | 8,79 | 8,85 | 00:00:00 | | 2003-12-04 | 8,93 | 2.600 | 8,93 | 8,81 | 8,81 | 00:00:00 | | 2003-12-05 | 8,85 | 4.700 | 8,92 | 8,82 | 8,82 | 00:00:00 | | 2003-12-08 | 8,81 | 0 | 8,88 | 8,81 | 8,81 | 00:00:00 | | 2003-12-09 | 8,94 | 2.200 | 8,94 | 8,83 | 8,88 | 00:00:00 | | 2003-12-10 | 8,73 | 1.500 | 8,73 | 8,72 | 8,72 | 00:00:00 | | 2003-12-11 | 8,80 | 5.900 | 8,80 | 8,65 | 8,65 | 00:00:00 | | 2003-12-12 | 8,88 | 2.300 | 8,95 | 8,80 | 8,80 | 00:00:00 | | 2003-12-15 | 8,90 | 8.000 | 9,00 | 8,90 | 8,95 | 00:00:00 | | 2003-12-16 | 8,81 | 2.100 | 8,87 | 8,75 | 8,80 | 00:00:00 | | 2003-12-17 | 8,87 | 14.300 | 8,90 | 8,82 | 8,82 | 00:00:00 | | 2003-12-18 | 8,86 | 500 | 8,93 | 8,86 | 8,90 | 00:00:00 | | 2003-12-19 | 9,00 | 6.500 | 9,00 | 8,86 | 8,94 | 00:00:00 | | 2003-12-22 | 9,00 | 3.700 | 9,05 | 8,94 | 8,95 | 00:00:00 | | 2003-12-23 | 9,15 | 7.300 | 9,15 | 9,06 | 9,08 | 00:00:00 | | 2003-12-24 | 9,15 | 0 | 9,18 | 9,15 | 9,15 | 00:00:00 | | 2003-12-25 | 9,15 | 0 | 9,15 | 9,15 | 9,15 | 00:00:00 | | 2003-12-26 | 9,15 | 0 | 9,15 | 9,15 | 9,15 | 00:00:00 | | 2003-12-29 | 9,22 | 5.400 | 9,34 | 9,19 | 9,19 | 00:00:00 | | 2003-12-30 | 9,32 | 4.200 | 9,32 | 9,22 | 9,30 | 00:00:00 | | 2003-12-31 | 9,26 | 2.700 | 9,33 | 9,22 | 9,33 | 00:00:00 | | 2004-01-01 | 9,26 | 0 | 9,26 | 9,26 | 9,26 | 00:00:00 | | 2004-01-02 | 9,43 | 3.200 | 9,51 | 9,35 | 9,35 | 00:00:00 | | 2004-01-05 | 9,64 | 2.600 | 9,64 | 9,43 | 9,43 | 00:00:00 | | 2004-01-06 | 9,56 | 1.100 | 9,62 | 9,55 | 9,62 | 00:00:00 | | 2004-01-07 | 9,56 | 8.800 | 9,87 | 9,56 | 9,63 | 00:00:00 | | 2004-01-08 | 9,50 | 7.200 | 9,77 | 9,50 | 9,56 | 00:00:00 | | 2004-01-09 | 9,60 | 11.400 | 9,60 | 9,48 | 9,60 | 00:00:00 | | 2004-01-12 | 9,50 | 1.400 | 9,72 | 9,50 | 9,72 | 00:00:00 | | 2004-01-13 | 9,55 | 2.200 | 9,56 | 9,53 | 9,54 | 00:00:00 | | 2004-01-14 | 9,40 | 7.200 | 9,53 | 9,40 | 9,53 | 00:00:00 | | 2004-01-15 | 9,35 | 6.800 | 9,40 | 9,30 | 9,40 | 00:00:00 | | 2004-01-16 | 9,41 | 3.000 | 9,45 | 9,36 | 9,36 | 00:00:00 | | 2004-01-19 | 9,37 | 9.500 | 9,50 | 9,34 | 9,46 | 00:00:00 | | 2004-01-20 | 9,33 | 11.300 | 9,43 | 9,29 | 9,35 | 00:00:00 | | 2004-01-21 | 9,26 | 10.200 | 9,39 | 9,23 | 9,33 | 00:00:00 | | 2004-01-22 | 9,38 | 14.700 | 9,58 | 9,26 | 9,26 | 00:00:00 | | 2004-01-23 | 9,45 | 0 | 9,57 | 9,45 | 9,45 | 00:00:00 | | 2004-01-26 | 9,33 | 2.900 | 9,48 | 9,31 | 9,48 | 00:00:00 | | 2004-01-27 | 9,46 | 9.200 | 9,54 | 9,36 | 9,36 | 00:00:00 | | 2004-01-28 | 9,49 | 3.900 | 9,50 | 9,40 | 9,50 | 00:00:00 | | 2004-01-29 | 9,30 | 13.800 | 9,44 | 9,30 | 9,40 | 00:00:00 | | 2004-01-30 | 9,22 | 13.300 | 9,31 | 9,20 | 9,31 | 00:00:00 | | 2004-02-02 | 9,29 | 3.200 | 9,29 | 9,11 | 9,22 | 00:00:00 | | 2004-02-03 | 9,13 | 600 | 9,29 | 9,13 | 9,29 | 00:00:00 | | 2004-02-04 | 9,22 | 21.100 | 9,28 | 8,90 | 9,13 | 00:00:00 | | 2004-02-05 | 9,06 | 4.500 | 9,22 | 9,00 | 9,00 | 00:00:00 | | 2004-02-06 | 9,16 | 5.900 | 9,23 | 9,10 | 9,10 | 00:00:00 | | 2004-02-09 | 9,30 | 6.400 | 9,31 | 9,18 | 9,28 | 00:00:00 | | 2004-02-10 | 9,28 | 9.200 | 9,39 | 9,23 | 9,39 | 00:00:00 | | 2004-02-11 | 9,25 | 700 | 9,38 | 9,24 | 9,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
