|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-02 | 8,61 | 200 | 8,61 | 8,61 | 8,61 | 00:00:00 | | 2004-06-03 | 8,50 | 15.500 | 8,61 | 8,48 | 8,61 | 00:00:00 | | 2004-06-04 | 8,63 | 2.600 | 8,64 | 8,50 | 8,50 | 00:00:00 | | 2004-06-07 | 8,85 | 22.700 | 8,85 | 8,67 | 8,79 | 00:00:00 | | 2004-06-08 | 8,82 | 9.600 | 8,90 | 8,81 | 8,87 | 00:00:00 | | 2004-06-09 | 8,82 | 12.000 | 8,90 | 8,80 | 8,85 | 00:00:00 | | 2004-06-10 | 8,90 | 100 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2004-06-11 | 8,75 | 200 | 8,84 | 8,75 | 8,84 | 00:00:00 | | 2004-06-14 | 8,65 | 8.300 | 8,70 | 8,65 | 8,70 | 00:00:00 | | 2004-06-15 | 8,72 | 7.000 | 8,82 | 8,60 | 8,60 | 00:00:00 | | 2004-06-16 | 8,80 | 1.300 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2004-06-17 | 8,90 | 12.900 | 8,90 | 8,84 | 8,84 | 00:00:00 | | 2004-06-18 | 8,90 | 7.100 | 8,95 | 8,71 | 8,71 | 00:00:00 | | 2004-06-21 | 8,89 | 7.400 | 8,98 | 8,89 | 8,90 | 00:00:00 | | 2004-06-22 | 8,71 | 19.400 | 8,85 | 8,71 | 8,85 | 00:00:00 | | 2004-06-23 | 8,82 | 8.600 | 8,84 | 8,75 | 8,84 | 00:00:00 | | 2004-06-24 | 8,86 | 4.800 | 8,87 | 8,75 | 8,75 | 00:00:00 | | 2004-06-25 | 8,73 | 8.100 | 8,75 | 8,66 | 8,74 | 00:00:00 | | 2004-06-28 | 8,76 | 9.700 | 8,76 | 8,73 | 8,73 | 00:00:00 | | 2004-06-29 | 8,70 | 9.000 | 8,75 | 8,69 | 8,75 | 00:00:00 | | 2004-06-30 | 8,62 | 15.100 | 8,70 | 8,61 | 8,70 | 00:00:00 | | 2004-07-01 | 8,65 | 24.900 | 8,70 | 8,56 | 8,60 | 00:00:00 | | 2004-07-02 | 8,52 | 6.800 | 8,52 | 8,50 | 8,52 | 00:00:00 | | 2004-07-05 | 8,58 | 3.100 | 8,60 | 8,53 | 8,53 | 00:00:00 | | 2004-07-06 | 8,45 | 13.300 | 8,65 | 8,45 | 8,54 | 00:00:00 | | 2004-07-07 | 8,56 | 9.300 | 8,56 | 8,45 | 8,45 | 00:00:00 | | 2004-07-08 | 8,52 | 6.500 | 8,52 | 8,45 | 8,50 | 00:00:00 | | 2004-07-09 | 8,49 | 3.900 | 8,51 | 8,43 | 8,48 | 00:00:00 | | 2004-07-12 | 8,57 | 20.800 | 8,64 | 8,44 | 8,49 | 00:00:00 | | 2004-07-13 | 8,58 | 1.500 | 8,63 | 8,57 | 8,57 | 00:00:00 | | 2004-07-14 | 8,46 | 14.600 | 8,57 | 8,40 | 8,57 | 00:00:00 | | 2004-07-15 | 8,44 | 3.600 | 8,50 | 8,37 | 8,37 | 00:00:00 | | 2004-07-16 | 8,44 | 9.900 | 8,47 | 8,44 | 8,44 | 00:00:00 | | 2004-07-19 | 8,47 | 5.600 | 8,47 | 8,40 | 8,45 | 00:00:00 | | 2004-07-20 | 8,40 | 3.000 | 8,45 | 8,36 | 8,45 | 00:00:00 | | 2004-07-21 | 8,45 | 4.600 | 8,54 | 8,45 | 8,49 | 00:00:00 | | 2004-07-22 | 8,45 | 13.500 | 8,45 | 8,31 | 8,45 | 00:00:00 | | 2004-07-23 | 8,05 | 36.500 | 8,45 | 8,00 | 8,45 | 00:00:00 | | 2004-07-26 | 7,85 | 39.500 | 8,05 | 7,78 | 8,05 | 00:00:00 | | 2004-07-27 | 7,99 | 18.000 | 8,00 | 7,86 | 7,91 | 00:00:00 | | 2004-07-28 | 7,85 | 9.600 | 8,00 | 7,85 | 7,99 | 00:00:00 | | 2004-07-29 | 7,90 | 30.200 | 7,97 | 7,89 | 7,89 | 00:00:00 | | 2004-07-30 | 7,88 | 14.700 | 7,96 | 7,87 | 7,90 | 00:00:00 | | 2004-08-02 | 7,90 | 6.300 | 7,90 | 7,86 | 7,87 | 00:00:00 | | 2004-08-03 | 7,93 | 2.100 | 7,93 | 7,85 | 7,85 | 00:00:00 | | 2004-08-04 | 7,86 | 200 | 7,86 | 7,85 | 7,85 | 00:00:00 | | 2004-08-05 | 7,98 | 4.000 | 7,98 | 7,80 | 7,80 | 00:00:00 | | 2004-08-06 | 7,87 | 7.100 | 7,99 | 7,86 | 7,96 | 00:00:00 | | 2004-08-09 | 7,84 | 7.800 | 7,84 | 7,75 | 7,80 | 00:00:00 | | 2004-08-10 | 7,88 | 1.500 | 7,88 | 7,70 | 7,70 | 00:00:00 | | 2004-08-11 | 7,70 | 4.500 | 7,86 | 7,70 | 7,84 | 00:00:00 | | 2004-08-12 | 7,81 | 2.600 | 7,87 | 7,72 | 7,87 | 00:00:00 | | 2004-08-13 | 7,73 | 1.200 | 7,73 | 7,70 | 7,70 | 00:00:00 | | 2004-08-16 | 7,81 | 500 | 7,81 | 7,81 | 7,81 | 00:00:00 | | 2004-08-17 | 7,81 | 2.000 | 7,88 | 7,81 | 7,84 | 00:00:00 | | 2004-08-18 | 7,88 | 2.700 | 7,88 | 7,81 | 7,81 | 00:00:00 | | 2004-08-19 | 7,90 | 4.800 | 7,92 | 7,88 | 7,88 | 00:00:00 | | 2004-08-20 | 7,87 | 1.600 | 7,89 | 7,87 | 7,89 | 00:00:00 | | 2004-08-23 | 7,91 | 0 | 7,97 | 7,91 | 7,97 | 00:00:00 | | 2004-08-24 | 7,97 | 900 | 7,97 | 7,90 | 7,91 | 00:00:00 | | 2004-08-25 | 7,90 | 12.200 | 7,90 | 7,86 | 7,90 | 00:00:00 | | 2004-08-26 | 7,91 | 1.500 | 7,91 | 7,90 | 7,90 | 00:00:00 | | 2004-08-27 | 7,96 | 4.000 | 7,97 | 7,96 | 7,97 | 00:00:00 | | 2004-08-30 | 8,00 | 300 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2004-08-31 | 8,10 | 8.600 | 8,15 | 8,00 | 8,00 | 00:00:00 | | 2004-09-01 | 8,15 | 8.600 | 8,15 | 8,03 | 8,03 | 00:00:00 | | 2004-09-02 | 8,20 | 4.300 | 8,25 | 8,15 | 8,19 | 00:00:00 | | 2004-09-03 | 8,25 | 4.100 | 8,28 | 8,15 | 8,28 | 00:00:00 | | 2004-09-06 | 8,32 | 8.000 | 8,32 | 8,25 | 8,25 | 00:00:00 | | 2004-09-07 | 8,32 | 2.500 | 8,32 | 8,26 | 8,32 | 00:00:00 | | 2004-09-08 | 8,21 | 19.800 | 8,25 | 8,20 | 8,25 | 00:00:00 | | 2004-09-09 | 8,20 | 4.900 | 8,21 | 8,14 | 8,14 | 00:00:00 | | 2004-09-10 | 8,21 | 5.500 | 8,23 | 8,19 | 8,22 | 00:00:00 | | 2004-09-13 | 8,21 | 4.200 | 8,30 | 8,12 | 8,12 | 00:00:00 | | 2004-09-14 | 8,22 | 6.700 | 8,26 | 8,14 | 8,14 | 00:00:00 | | 2004-09-15 | 8,03 | 29.700 | 8,16 | 8,03 | 8,15 | 00:00:00 | | 2004-09-16 | 8,09 | 1.800 | 8,10 | 8,09 | 8,10 | 00:00:00 | | 2004-09-17 | 8,05 | 4.800 | 8,15 | 8,05 | 8,10 | 00:00:00 | | 2004-09-20 | 8,06 | 15.500 | 8,15 | 7,93 | 8,15 | 00:00:00 | | 2004-09-21 | 7,97 | 0 | 8,09 | 7,97 | 7,97 | 00:00:00 | | 2004-09-22 | 7,90 | 28.300 | 8,00 | 7,90 | 7,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
