|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-05-04 | 9,24 | 700 | 9,24 | 9,11 | 9,13 | 00:00:00 | | 2005-05-05 | 9,27 | 2.900 | 9,29 | 9,22 | 9,24 | 00:00:00 | | 2005-05-06 | 9,27 | 2.700 | 9,27 | 9,17 | 9,18 | 00:00:00 | | 2005-05-09 | 9,05 | 12.600 | 9,27 | 9,05 | 9,27 | 00:00:00 | | 2005-05-10 | 9,06 | 6.900 | 9,15 | 9,05 | 9,07 | 00:00:00 | | 2005-05-11 | 9,05 | 11.000 | 9,11 | 9,03 | 9,10 | 00:00:00 | | 2005-05-12 | 9,17 | 1.600 | 9,17 | 9,06 | 9,06 | 00:00:00 | | 2005-05-13 | 9,17 | 0 | 9,17 | 9,17 | 9,17 | 00:00:00 | | 2005-05-16 | 9,15 | 6.300 | 9,15 | 9,04 | 9,04 | 00:00:00 | | 2005-05-17 | 9,11 | 7.300 | 9,21 | 9,08 | 9,12 | 00:00:00 | | 2005-05-18 | 9,26 | 5.500 | 9,26 | 9,15 | 9,15 | 00:00:00 | | 2005-05-19 | 9,33 | 6.500 | 9,35 | 9,28 | 9,28 | 00:00:00 | | 2005-05-20 | 9,25 | 3.400 | 9,31 | 9,25 | 9,27 | 00:00:00 | | 2005-05-23 | 9,22 | 400 | 9,23 | 9,20 | 9,23 | 00:00:00 | | 2005-05-24 | 9,25 | 5.400 | 9,25 | 9,17 | 9,19 | 00:00:00 | | 2005-05-25 | 9,17 | 2.300 | 9,30 | 9,13 | 9,13 | 00:00:00 | | 2005-05-26 | 9,29 | 200 | 9,29 | 9,29 | 9,29 | 00:00:00 | | 2005-05-27 | 9,17 | 500 | 9,17 | 9,17 | 9,17 | 00:00:00 | | 2005-05-30 | 9,30 | 7.400 | 9,30 | 9,17 | 9,20 | 00:00:00 | | 2005-05-31 | 9,25 | 1.200 | 9,30 | 9,24 | 9,30 | 00:00:00 | | 2005-06-01 | 9,35 | 6.600 | 9,35 | 9,26 | 9,26 | 00:00:00 | | 2005-06-02 | 9,36 | 13.700 | 9,45 | 9,35 | 9,35 | 00:00:00 | | 2005-06-03 | 9,36 | 0 | 9,36 | 9,36 | 9,36 | 00:00:00 | | 2005-06-06 | 9,28 | 700 | 9,37 | 9,28 | 9,37 | 00:00:00 | | 2005-06-07 | 9,40 | 4.200 | 9,40 | 9,29 | 9,37 | 00:00:00 | | 2005-06-08 | 9,30 | 10.900 | 9,34 | 9,30 | 9,34 | 00:00:00 | | 2005-06-09 | 9,27 | 6.000 | 9,39 | 9,27 | 9,27 | 00:00:00 | | 2005-06-10 | 9,34 | 300 | 9,39 | 9,34 | 9,39 | 00:00:00 | | 2005-06-13 | 9,32 | 1.300 | 9,35 | 9,32 | 9,35 | 00:00:00 | | 2005-06-14 | 9,38 | 5.300 | 9,38 | 9,17 | 9,17 | 00:00:00 | | 2005-06-15 | 9,43 | 27.800 | 9,47 | 9,40 | 9,40 | 00:00:00 | | 2005-06-16 | 9,47 | 2.000 | 9,48 | 9,42 | 9,45 | 00:00:00 | | 2005-06-17 | 9,52 | 9.100 | 9,52 | 9,42 | 9,48 | 00:00:00 | | 2005-06-20 | 9,43 | 1.100 | 9,52 | 9,41 | 9,52 | 00:00:00 | | 2005-06-21 | 9,55 | 20.700 | 9,55 | 9,46 | 9,49 | 00:00:00 | | 2005-06-22 | 9,58 | 8.000 | 9,60 | 9,53 | 9,53 | 00:00:00 | | 2005-06-23 | 9,51 | 2.200 | 9,60 | 9,51 | 9,55 | 00:00:00 | | 2005-06-24 | 9,49 | 2.700 | 9,58 | 9,44 | 9,49 | 00:00:00 | | 2005-06-27 | 9,37 | 1.600 | 9,40 | 9,36 | 9,36 | 00:00:00 | | 2005-06-28 | 9,40 | 200 | 9,50 | 9,40 | 9,50 | 00:00:00 | | 2005-06-29 | 9,52 | 12.300 | 9,61 | 9,36 | 9,36 | 00:00:00 | | 2005-06-30 | 9,56 | 8.100 | 9,60 | 9,45 | 9,45 | 00:00:00 | | 2005-07-01 | 9,54 | 11.700 | 9,68 | 9,54 | 9,58 | 00:00:00 | | 2005-07-04 | 9,65 | 4.700 | 9,68 | 9,61 | 9,62 | 00:00:00 | | 2005-07-05 | 9,70 | 11.600 | 9,70 | 9,55 | 9,55 | 00:00:00 | | 2005-07-06 | 9,71 | 10.500 | 9,72 | 9,65 | 9,66 | 00:00:00 | | 2005-07-07 | 9,40 | 16.600 | 9,71 | 9,28 | 9,71 | 00:00:00 | | 2005-07-08 | 9,65 | 7.100 | 9,65 | 9,41 | 9,41 | 00:00:00 | | 2005-07-11 | 9,78 | 12.300 | 9,78 | 9,65 | 9,65 | 00:00:00 | | 2005-07-12 | 9,77 | 4.200 | 9,77 | 9,72 | 9,72 | 00:00:00 | | 2005-07-13 | 9,85 | 7.900 | 9,85 | 9,77 | 9,78 | 00:00:00 | | 2005-07-14 | 9,98 | 4.600 | 9,98 | 9,86 | 9,86 | 00:00:00 | | 2005-07-15 | 9,89 | 1.600 | 9,98 | 9,89 | 9,90 | 00:00:00 | | 2005-07-18 | 9,88 | 4.900 | 9,95 | 9,61 | 9,61 | 00:00:00 | | 2005-07-19 | 9,93 | 10.900 | 9,99 | 9,81 | 9,90 | 00:00:00 | | 2005-07-20 | 9,91 | 12.900 | 10,00 | 9,87 | 9,87 | 00:00:00 | | 2005-07-21 | 9,94 | 7.300 | 10,00 | 9,94 | 10,00 | 00:00:00 | | 2005-07-22 | 9,99 | 3.300 | 10,05 | 9,99 | 10,04 | 00:00:00 | | 2005-07-25 | 10,01 | 3.000 | 10,05 | 9,98 | 9,98 | 00:00:00 | | 2005-07-26 | 10,10 | 10.500 | 10,10 | 9,95 | 10,01 | 00:00:00 | | 2005-07-27 | 10,09 | 6.800 | 10,15 | 9,76 | 9,76 | 00:00:00 | | 2005-07-28 | 10,14 | 7.100 | 10,15 | 10,09 | 10,10 | 00:00:00 | | 2005-07-29 | 10,23 | 3.700 | 10,29 | 10,20 | 10,20 | 00:00:00 | | 2005-08-01 | 10,07 | 5.800 | 10,11 | 9,96 | 9,96 | 00:00:00 | | 2005-08-02 | 10,03 | 3.800 | 10,14 | 10,01 | 10,01 | 00:00:00 | | 2005-08-03 | 10,15 | 26.800 | 10,18 | 10,07 | 10,10 | 00:00:00 | | 2005-08-04 | 10,19 | 2.000 | 10,20 | 10,12 | 10,17 | 00:00:00 | | 2005-08-05 | 10,04 | 3.800 | 10,10 | 10,03 | 10,03 | 00:00:00 | | 2005-08-08 | 10,02 | 5.700 | 10,10 | 10,02 | 10,02 | 00:00:00 | | 2005-08-09 | 10,02 | 1.700 | 10,03 | 10,00 | 10,03 | 00:00:00 | | 2005-08-10 | 10,09 | 1.000 | 10,10 | 10,05 | 10,05 | 00:00:00 | | 2005-08-11 | 10,07 | 2.000 | 10,10 | 10,07 | 10,10 | 00:00:00 | | 2005-08-12 | 10,16 | 6.800 | 10,17 | 10,06 | 10,06 | 00:00:00 | | 2005-08-15 | 10,07 | 2.500 | 10,07 | 10,00 | 10,00 | 00:00:00 | | 2005-08-16 | 10,16 | 600 | 10,16 | 10,11 | 10,11 | 00:00:00 | | 2005-08-17 | 10,02 | 2.600 | 10,02 | 9,99 | 10,01 | 00:00:00 | | 2005-08-18 | 10,05 | 700 | 10,05 | 10,00 | 10,01 | 00:00:00 | | 2005-08-19 | 10,08 | 900 | 10,08 | 9,95 | 9,95 | 00:00:00 | | 2005-08-22 | 10,08 | 3.800 | 10,15 | 10,08 | 10,08 | 00:00:00 | | 2005-08-23 | 10,00 | 1.500 | 10,03 | 10,00 | 10,03 | 00:00:00 | | 2005-08-24 | 9,90 | 2.200 | 9,97 | 9,90 | 9,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
