|
 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 | | 2005-01-12 | 9,00 | 8.200 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2005-01-13 | 9,03 | 3.200 | 9,09 | 9,00 | 9,00 | 00:00:00 | | 2005-01-14 | 9,05 | 3.400 | 9,09 | 9,03 | 9,09 | 00:00:00 | | 2005-01-17 | 9,14 | 10.200 | 9,16 | 9,04 | 9,05 | 00:00:00 | | 2005-01-18 | 9,17 | 9.100 | 9,17 | 9,10 | 9,10 | 00:00:00 | | 2005-01-19 | 9,15 | 17.900 | 9,20 | 9,15 | 9,19 | 00:00:00 | | 2005-01-20 | 9,15 | 6.500 | 9,17 | 9,15 | 9,15 | 00:00:00 | | 2005-01-21 | 9,06 | 13.300 | 9,14 | 9,03 | 9,12 | 00:00:00 | | 2005-01-24 | 9,01 | 28.300 | 9,05 | 9,00 | 9,05 | 00:00:00 | | 2005-01-25 | 9,02 | 6.800 | 9,08 | 9,00 | 9,00 | 00:00:00 | | 2005-01-26 | 9,04 | 7.300 | 9,07 | 9,00 | 9,04 | 00:00:00 | | 2005-01-27 | 9,02 | 7.900 | 9,05 | 9,02 | 9,05 | 00:00:00 | | 2005-01-28 | 9,08 | 5.000 | 9,13 | 9,05 | 9,05 | 00:00:00 | | 2005-01-31 | 9,06 | 8.300 | 9,13 | 9,06 | 9,12 | 00:00:00 | | 2005-02-01 | 9,03 | 2.600 | 9,06 | 9,02 | 9,06 | 00:00:00 | | 2005-02-02 | 9,10 | 7.900 | 9,10 | 9,04 | 9,06 | 00:00:00 | | 2005-02-03 | 9,07 | 2.400 | 9,09 | 9,06 | 9,09 | 00:00:00 | | 2005-02-04 | 9,25 | 358.800 | 9,26 | 9,10 | 9,10 | 00:00:00 | | 2005-02-07 | 9,40 | 26.200 | 9,40 | 9,14 | 9,14 | 00:00:00 | | 2005-02-08 | 9,48 | 7.900 | 9,48 | 9,31 | 9,40 | 00:00:00 | | 2005-02-09 | 9,52 | 26.200 | 9,55 | 9,42 | 9,49 | 00:00:00 | | 2005-02-10 | 9,42 | 3.200 | 9,50 | 9,42 | 9,44 | 00:00:00 | | 2005-02-11 | 9,67 | 42.500 | 9,67 | 9,41 | 9,67 | 00:00:00 | | 2005-02-14 | 9,70 | 5.100 | 9,75 | 9,66 | 9,67 | 00:00:00 | | 2005-02-15 | 9,71 | 5.300 | 9,80 | 9,70 | 9,79 | 00:00:00 | | 2005-02-16 | 9,56 | 8.500 | 9,70 | 9,56 | 9,70 | 00:00:00 | | 2005-02-17 | 9,56 | 4.000 | 9,69 | 9,56 | 9,60 | 00:00:00 | | 2005-02-18 | 9,59 | 15.100 | 9,69 | 9,52 | 9,69 | 00:00:00 | | 2005-02-21 | 9,48 | 3.500 | 9,54 | 9,48 | 9,53 | 00:00:00 | | 2005-02-22 | 9,41 | 2.800 | 9,45 | 9,41 | 9,45 | 00:00:00 | | 2005-02-23 | 9,40 | 6.300 | 9,40 | 9,28 | 9,40 | 00:00:00 | | 2005-02-24 | 9,41 | 2.100 | 9,46 | 9,37 | 9,40 | 00:00:00 | | 2005-02-25 | 9,40 | 3.100 | 9,50 | 9,40 | 9,48 | 00:00:00 | | 2005-02-28 | 9,38 | 1.100 | 9,40 | 9,38 | 9,40 | 00:00:00 | | 2005-03-01 | 9,39 | 2.200 | 9,49 | 9,38 | 9,38 | 00:00:00 | | 2005-03-02 | 9,40 | 4.300 | 9,40 | 9,38 | 9,38 | 00:00:00 | | 2005-03-03 | 9,45 | 6.400 | 9,60 | 9,38 | 9,38 | 00:00:00 | | 2005-03-04 | 9,63 | 12.200 | 9,63 | 9,38 | 9,38 | 00:00:00 | | 2005-03-07 | 9,63 | 16.300 | 9,67 | 9,60 | 9,60 | 00:00:00 | | 2005-03-08 | 9,55 | 5.400 | 9,67 | 9,55 | 9,67 | 00:00:00 | | 2005-03-09 | 9,58 | 5.900 | 9,60 | 9,55 | 9,55 | 00:00:00 | | 2005-03-10 | 9,43 | 2.100 | 9,43 | 9,41 | 9,41 | 00:00:00 | | 2005-03-11 | 9,46 | 3.100 | 9,60 | 9,44 | 9,60 | 00:00:00 | | 2005-03-14 | 9,46 | 800 | 9,50 | 9,45 | 9,45 | 00:00:00 | | 2005-03-15 | 9,55 | 6.100 | 9,55 | 9,46 | 9,46 | 00:00:00 | | 2005-03-16 | 9,36 | 8.000 | 9,53 | 9,36 | 9,51 | 00:00:00 | | 2005-03-17 | 9,31 | 200 | 9,32 | 9,30 | 9,32 | 00:00:00 | | 2005-03-18 | 9,40 | 500 | 9,46 | 9,33 | 9,46 | 00:00:00 | | 2005-03-21 | 9,33 | 400 | 9,35 | 9,33 | 9,35 | 00:00:00 | | 2005-03-22 | 9,45 | 5.500 | 9,45 | 9,34 | 9,34 | 00:00:00 | | 2005-03-23 | 9,40 | 1.400 | 9,55 | 9,35 | 9,55 | 00:00:00 | | 2005-03-24 | 9,54 | 7.600 | 9,54 | 9,32 | 9,32 | 00:00:00 | | 2005-03-25 | 9,54 | 0 | 9,54 | 9,54 | 9,54 | 00:00:00 | | 2005-03-28 | 9,54 | 0 | 9,54 | 9,54 | 9,54 | 00:00:00 | | 2005-03-29 | 9,48 | 13.500 | 9,54 | 9,40 | 9,40 | 00:00:00 | | 2005-03-30 | 9,40 | 300 | 9,40 | 9,40 | 9,40 | 00:00:00 | | 2005-03-31 | 9,37 | 1.900 | 9,50 | 9,37 | 9,50 | 00:00:00 | | 2005-04-01 | 9,35 | 1.300 | 9,40 | 9,35 | 9,37 | 00:00:00 | | 2005-04-04 | 9,20 | 11.200 | 9,30 | 9,16 | 9,30 | 00:00:00 | | 2005-04-05 | 9,25 | 1.800 | 9,30 | 9,24 | 9,30 | 00:00:00 | | 2005-04-06 | 9,38 | 2.600 | 9,60 | 9,25 | 9,25 | 00:00:00 | | 2005-04-07 | 9,41 | 1.500 | 9,49 | 9,38 | 9,38 | 00:00:00 | | 2005-04-08 | 9,47 | 7.500 | 9,50 | 9,45 | 9,49 | 00:00:00 | | 2005-04-11 | 9,39 | 2.700 | 9,50 | 9,37 | 9,50 | 00:00:00 | | 2005-04-12 | 9,30 | 6.800 | 9,38 | 9,29 | 9,38 | 00:00:00 | | 2005-04-13 | 9,40 | 3.200 | 9,40 | 9,36 | 9,39 | 00:00:00 | | 2005-04-14 | 9,35 | 700 | 9,40 | 9,35 | 9,35 | 00:00:00 | | 2005-04-15 | 9,21 | 8.400 | 9,31 | 9,20 | 9,30 | 00:00:00 | | 2005-04-18 | 9,02 | 13.500 | 9,21 | 9,00 | 9,21 | 00:00:00 | | 2005-04-19 | 9,14 | 3.700 | 9,15 | 9,05 | 9,15 | 00:00:00 | | 2005-04-20 | 9,14 | 2.300 | 9,14 | 9,04 | 9,14 | 00:00:00 | | 2005-04-21 | 9,04 | 1.900 | 9,09 | 9,02 | 9,02 | 00:00:00 | | 2005-04-22 | 9,16 | 2.100 | 9,16 | 9,03 | 9,14 | 00:00:00 | | 2005-04-25 | 9,16 | 1.800 | 9,16 | 9,02 | 9,02 | 00:00:00 | | 2005-04-26 | 9,06 | 1.300 | 9,06 | 9,01 | 9,02 | 00:00:00 | | 2005-04-27 | 8,98 | 4.400 | 9,14 | 8,98 | 9,03 | 00:00:00 | | 2005-04-28 | 8,93 | 1.800 | 9,05 | 8,93 | 9,05 | 00:00:00 | | 2005-04-29 | 8,99 | 4.400 | 9,08 | 8,93 | 8,93 | 00:00:00 | | 2005-05-02 | 9,02 | 3.300 | 9,05 | 9,00 | 9,00 | 00:00:00 | | 2005-05-03 | 9,16 | 8.000 | 9,16 | 9,02 | 9,02 | 00:00:00 | | 2005-05-04 | 9,24 | 700 | 9,24 | 9,11 | 9,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
