|
 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 | | 2004-09-22 | 7,90 | 28.300 | 8,00 | 7,90 | 7,90 | 00:00:00 | | 2004-09-23 | 7,87 | 12.700 | 7,95 | 7,83 | 7,88 | 00:00:00 | | 2004-09-24 | 7,85 | 7.300 | 7,98 | 7,85 | 7,87 | 00:00:00 | | 2004-09-27 | 7,80 | 16.200 | 7,85 | 7,80 | 7,85 | 00:00:00 | | 2004-09-28 | 7,85 | 17.000 | 7,85 | 7,81 | 7,81 | 00:00:00 | | 2004-09-29 | 7,85 | 1.000 | 7,94 | 7,85 | 7,94 | 00:00:00 | | 2004-09-30 | 7,93 | 5.900 | 7,98 | 7,93 | 7,94 | 00:00:00 | | 2004-10-01 | 8,00 | 5.300 | 8,00 | 7,91 | 7,91 | 00:00:00 | | 2004-10-04 | 8,18 | 29.700 | 8,18 | 8,04 | 8,04 | 00:00:00 | | 2004-10-05 | 8,16 | 5.000 | 8,20 | 8,16 | 8,19 | 00:00:00 | | 2004-10-06 | 8,24 | 20.600 | 8,26 | 8,11 | 8,20 | 00:00:00 | | 2004-10-07 | 8,24 | 14.000 | 8,28 | 8,18 | 8,26 | 00:00:00 | | 2004-10-08 | 8,21 | 12.800 | 8,29 | 8,20 | 8,28 | 00:00:00 | | 2004-10-11 | 8,22 | 9.900 | 8,31 | 8,22 | 8,25 | 00:00:00 | | 2004-10-12 | 8,18 | 1.800 | 8,24 | 8,12 | 8,22 | 00:00:00 | | 2004-10-13 | 8,29 | 27.000 | 8,35 | 8,15 | 8,15 | 00:00:00 | | 2004-10-14 | 8,40 | 28.600 | 8,40 | 8,26 | 8,28 | 00:00:00 | | 2004-10-15 | 8,41 | 4.500 | 8,42 | 8,30 | 8,30 | 00:00:00 | | 2004-10-18 | 8,40 | 7.300 | 8,42 | 8,33 | 8,33 | 00:00:00 | | 2004-10-19 | 8,47 | 14.000 | 8,47 | 8,43 | 8,44 | 00:00:00 | | 2004-10-20 | 8,45 | 7.400 | 8,47 | 8,39 | 8,47 | 00:00:00 | | 2004-10-21 | 8,50 | 16.600 | 8,50 | 8,42 | 8,45 | 00:00:00 | | 2004-10-22 | 8,51 | 16.800 | 8,58 | 8,50 | 8,50 | 00:00:00 | | 2004-10-25 | 8,50 | 1.600 | 8,51 | 8,40 | 8,51 | 00:00:00 | | 2004-10-26 | 8,47 | 2.000 | 8,47 | 8,40 | 8,40 | 00:00:00 | | 2004-10-27 | 8,52 | 13.100 | 8,52 | 8,42 | 8,46 | 00:00:00 | | 2004-10-28 | 8,62 | 18.600 | 8,74 | 8,46 | 8,46 | 00:00:00 | | 2004-10-29 | 8,80 | 22.900 | 8,80 | 8,26 | 8,26 | 00:00:00 | | 2004-11-01 | 8,61 | 0 | 8,79 | 8,61 | 8,61 | 00:00:00 | | 2004-11-02 | 8,63 | 13.700 | 8,78 | 8,63 | 8,77 | 00:00:00 | | 2004-11-03 | 8,64 | 33.500 | 8,75 | 8,61 | 8,70 | 00:00:00 | | 2004-11-04 | 8,63 | 14.300 | 8,67 | 8,62 | 8,63 | 00:00:00 | | 2004-11-05 | 8,74 | 42.300 | 8,78 | 8,69 | 8,70 | 00:00:00 | | 2004-11-08 | 8,67 | 4.200 | 8,72 | 8,66 | 8,66 | 00:00:00 | | 2004-11-09 | 8,55 | 17.400 | 8,69 | 8,50 | 8,69 | 00:00:00 | | 2004-11-10 | 8,52 | 13.800 | 8,58 | 8,51 | 8,58 | 00:00:00 | | 2004-11-11 | 8,69 | 43.000 | 8,71 | 8,46 | 8,47 | 00:00:00 | | 2004-11-12 | 8,80 | 42.600 | 8,87 | 8,54 | 8,70 | 00:00:00 | | 2004-11-15 | 8,87 | 41.000 | 8,90 | 8,76 | 8,80 | 00:00:00 | | 2004-11-16 | 8,79 | 20.400 | 8,93 | 8,73 | 8,73 | 00:00:00 | | 2004-11-17 | 9,03 | 43.600 | 9,06 | 8,55 | 8,55 | 00:00:00 | | 2004-11-18 | 9,05 | 45.200 | 9,20 | 9,02 | 9,04 | 00:00:00 | | 2004-11-19 | 9,05 | 25.400 | 9,21 | 9,05 | 9,05 | 00:00:00 | | 2004-11-22 | 9,09 | 16.700 | 9,09 | 8,79 | 8,79 | 00:00:00 | | 2004-11-23 | 9,00 | 11.600 | 9,09 | 9,00 | 9,08 | 00:00:00 | | 2004-11-24 | 8,93 | 6.500 | 9,00 | 8,93 | 8,99 | 00:00:00 | | 2004-11-25 | 9,05 | 20.500 | 9,05 | 8,99 | 8,99 | 00:00:00 | | 2004-11-26 | 9,09 | 5.300 | 9,09 | 8,99 | 9,05 | 00:00:00 | | 2004-11-29 | 9,06 | 23.400 | 9,10 | 9,05 | 9,09 | 00:00:00 | | 2004-11-30 | 8,97 | 4.800 | 9,01 | 8,91 | 8,91 | 00:00:00 | | 2004-12-01 | 9,00 | 200 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2004-12-02 | 9,06 | 12.200 | 9,10 | 8,98 | 9,03 | 00:00:00 | | 2004-12-03 | 8,97 | 6.600 | 9,01 | 8,97 | 9,01 | 00:00:00 | | 2004-12-06 | 8,95 | 8.400 | 9,00 | 8,66 | 9,00 | 00:00:00 | | 2004-12-07 | 8,96 | 5.900 | 9,00 | 8,94 | 8,97 | 00:00:00 | | 2004-12-08 | 9,00 | 2.100 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2004-12-09 | 8,95 | 3.900 | 8,95 | 8,87 | 8,90 | 00:00:00 | | 2004-12-10 | 8,95 | 6.500 | 8,95 | 8,91 | 8,94 | 00:00:00 | | 2004-12-13 | 9,00 | 5.200 | 9,05 | 8,95 | 8,95 | 00:00:00 | | 2004-12-14 | 8,95 | 3.300 | 9,04 | 8,95 | 8,98 | 00:00:00 | | 2004-12-15 | 8,95 | 3.400 | 9,00 | 8,86 | 8,86 | 00:00:00 | | 2004-12-16 | 8,95 | 8.100 | 8,98 | 8,91 | 8,98 | 00:00:00 | | 2004-12-17 | 8,90 | 20.600 | 9,02 | 8,82 | 8,95 | 00:00:00 | | 2004-12-20 | 8,92 | 5.300 | 8,97 | 8,87 | 8,89 | 00:00:00 | | 2004-12-21 | 8,92 | 1.100 | 8,94 | 8,87 | 8,87 | 00:00:00 | | 2004-12-22 | 9,01 | 13.900 | 9,04 | 8,96 | 8,98 | 00:00:00 | | 2004-12-23 | 9,09 | 18.700 | 9,12 | 8,96 | 8,96 | 00:00:00 | | 2004-12-24 | 9,01 | 0 | 9,07 | 9,01 | 9,01 | 00:00:00 | | 2004-12-27 | 9,12 | 15.900 | 9,16 | 9,10 | 9,10 | 00:00:00 | | 2004-12-28 | 9,08 | 4.100 | 9,15 | 9,08 | 9,14 | 00:00:00 | | 2004-12-29 | 9,15 | 10.600 | 9,18 | 9,10 | 9,12 | 00:00:00 | | 2004-12-30 | 9,15 | 21.300 | 9,15 | 9,02 | 9,02 | 00:00:00 | | 2004-12-31 | 9,10 | 500 | 9,10 | 9,01 | 9,02 | 00:00:00 | | 2005-01-03 | 9,18 | 10.600 | 9,24 | 9,02 | 9,02 | 00:00:00 | | 2005-01-04 | 9,20 | 6.700 | 9,20 | 9,08 | 9,08 | 00:00:00 | | 2005-01-05 | 9,05 | 5.000 | 9,18 | 9,05 | 9,09 | 00:00:00 | | 2005-01-06 | 9,18 | 4.000 | 9,18 | 9,00 | 9,00 | 00:00:00 | | 2005-01-07 | 9,05 | 11.800 | 9,16 | 9,01 | 9,16 | 00:00:00 | | 2005-01-10 | 9,02 | 5.100 | 9,03 | 9,00 | 9,03 | 00:00:00 | | 2005-01-11 | 9,00 | 4.200 | 9,08 | 9,00 | 9,00 | 00:00:00 | | 2005-01-12 | 9,00 | 8.200 | 9,00 | 9,00 | 9,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
