Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,020 (+0,340%) BANCO SANTANDER R - [Ticker: SANT.LS]Gráfico BANCO SANTANDER R  Noticias BANCO SANTANDER R  Descargar Históricos de Metastock BANCO SANTANDER R y Otros  Análisis Técnico BANCO SANTANDER R  
Última Transacción5,830Hora de Cotización2017-11-01 - 20:01:00
Variación+0,020 (+0,340%)Rango 52 Semanas[0,000 - 0,000]
Máximo5,840Mínimo5,830
Volumen1.801Volumen Medio (3m)0
Demanda / Oferta3,660 x 50.000 - 4,500 x 191.000Yield
Cierre Anterior5,810PER0,00%
Apertura5,830EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2024-04-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-10-227,7811.2007,847,787,8400:00:00
2003-10-237,7011.5007,757,587,7500:00:00
2003-10-247,705.1007,707,637,7000:00:00
2003-10-277,8020.1007,817,727,7200:00:00
2003-10-287,9213.7007,927,787,8700:00:00
2003-10-297,9427.9007,967,897,9300:00:00
2003-10-308,1855.0008,187,847,8400:00:00
2003-10-318,1411.8008,238,078,1400:00:00
2003-11-038,3422.1008,408,218,2100:00:00
2003-11-048,3118.4008,368,318,3500:00:00
2003-11-058,4016.8008,408,258,3500:00:00
2003-11-068,4512.2008,508,248,2500:00:00
2003-11-078,4508,458,458,4500:00:00
2003-11-108,4508,458,458,4500:00:00
2003-11-118,4508,458,458,4500:00:00
2003-11-128,4508,458,458,4500:00:00
2003-11-138,4508,458,458,4500:00:00
2003-11-148,4508,458,458,4500:00:00
2003-11-178,4508,458,458,4500:00:00
2003-11-188,4508,458,458,4500:00:00
2003-11-198,4508,458,458,4500:00:00
2003-11-208,4508,458,458,4500:00:00
2003-11-218,4508,458,458,4500:00:00
2003-11-248,5418.2008,578,458,4500:00:00
2003-11-258,6126.0009,008,528,5700:00:00
2003-11-268,585.2008,638,578,6300:00:00
2003-11-278,529008,588,528,5600:00:00
2003-11-288,655.5008,658,538,5300:00:00
2003-12-018,856.4008,918,658,6500:00:00
2003-12-028,865.1009,008,859,0000:00:00
2003-12-038,904.9008,908,798,8500:00:00
2003-12-048,932.6008,938,818,8100:00:00
2003-12-058,854.7008,928,828,8200:00:00
2003-12-088,8108,888,818,8100:00:00
2003-12-098,942.2008,948,838,8800:00:00
2003-12-108,731.5008,738,728,7200:00:00
2003-12-118,805.9008,808,658,6500:00:00
2003-12-128,882.3008,958,808,8000:00:00
2003-12-158,908.0009,008,908,9500:00:00
2003-12-168,812.1008,878,758,8000:00:00
2003-12-178,8714.3008,908,828,8200:00:00
2003-12-188,865008,938,868,9000:00:00
2003-12-199,006.5009,008,868,9400:00:00
2003-12-229,003.7009,058,948,9500:00:00
2003-12-239,157.3009,159,069,0800:00:00
2003-12-249,1509,189,159,1500:00:00
2003-12-259,1509,159,159,1500:00:00
2003-12-269,1509,159,159,1500:00:00
2003-12-299,225.4009,349,199,1900:00:00
2003-12-309,324.2009,329,229,3000:00:00
2003-12-319,262.7009,339,229,3300:00:00
2004-01-019,2609,269,269,2600:00:00
2004-01-029,433.2009,519,359,3500:00:00
2004-01-059,642.6009,649,439,4300:00:00
2004-01-069,561.1009,629,559,6200:00:00
2004-01-079,568.8009,879,569,6300:00:00
2004-01-089,507.2009,779,509,5600:00:00
2004-01-099,6011.4009,609,489,6000:00:00
2004-01-129,501.4009,729,509,7200:00:00
2004-01-139,552.2009,569,539,5400:00:00
2004-01-149,407.2009,539,409,5300:00:00
2004-01-159,356.8009,409,309,4000:00:00
2004-01-169,413.0009,459,369,3600:00:00
2004-01-199,379.5009,509,349,4600:00:00
2004-01-209,3311.3009,439,299,3500:00:00
2004-01-219,2610.2009,399,239,3300:00:00
2004-01-229,3814.7009,589,269,2600:00:00
2004-01-239,4509,579,459,4500:00:00
2004-01-269,332.9009,489,319,4800:00:00
2004-01-279,469.2009,549,369,3600:00:00
2004-01-289,493.9009,509,409,5000:00:00
2004-01-299,3013.8009,449,309,4000:00:00
2004-01-309,2213.3009,319,209,3100:00:00
2004-02-029,293.2009,299,119,2200:00:00
2004-02-039,136009,299,139,2900:00:00
2004-02-049,2221.1009,288,909,1300:00:00
2004-02-059,064.5009,229,009,0000:00:00
2004-02-069,165.9009,239,109,1000:00:00
2004-02-099,306.4009,319,189,2800:00:00
2004-02-109,289.2009,399,239,3900:00:00
2004-02-119,257009,389,249,2400:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters