|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-08-24 | 9,90 | 2.200 | 9,97 | 9,90 | 9,96 | 00:00:00 | | 2005-08-25 | 9,99 | 3.200 | 9,99 | 9,85 | 9,99 | 00:00:00 | | 2005-08-26 | 9,84 | 3.100 | 9,95 | 9,78 | 9,90 | 00:00:00 | | 2005-08-29 | 9,80 | 8.200 | 9,80 | 9,68 | 9,77 | 00:00:00 | | 2005-08-30 | 9,82 | 2.700 | 9,83 | 9,80 | 9,80 | 00:00:00 | | 2005-08-31 | 9,80 | 5.500 | 9,80 | 9,79 | 9,79 | 00:00:00 | | 2005-09-01 | 9,97 | 3.600 | 10,00 | 9,83 | 9,92 | 00:00:00 | | 2005-09-02 | 10,06 | 3.800 | 10,12 | 9,91 | 9,91 | 00:00:00 | | 2005-09-05 | 10,10 | 4.600 | 10,10 | 9,96 | 9,96 | 00:00:00 | | 2005-09-06 | 10,17 | 3.300 | 10,20 | 10,14 | 10,15 | 00:00:00 | | 2005-09-07 | 10,23 | 7.000 | 10,23 | 10,18 | 10,23 | 00:00:00 | | 2005-09-08 | 10,27 | 6.300 | 10,27 | 10,20 | 10,24 | 00:00:00 | | 2005-09-09 | 10,34 | 5.200 | 10,34 | 10,25 | 10,25 | 00:00:00 | | 2005-09-12 | 10,21 | 5.000 | 10,35 | 10,21 | 10,35 | 00:00:00 | | 2005-09-13 | 10,30 | 3.300 | 10,31 | 10,21 | 10,31 | 00:00:00 | | 2005-09-14 | 10,35 | 2.700 | 10,35 | 10,30 | 10,30 | 00:00:00 | | 2005-09-15 | 10,33 | 5.300 | 10,38 | 10,29 | 10,38 | 00:00:00 | | 2005-09-16 | 10,39 | 5.000 | 10,43 | 10,30 | 10,35 | 00:00:00 | | 2005-09-19 | 10,29 | 3.000 | 10,39 | 10,29 | 10,29 | 00:00:00 | | 2005-09-20 | 10,29 | 28.200 | 10,36 | 10,10 | 10,10 | 00:00:00 | | 2005-09-21 | 10,18 | 900 | 10,40 | 10,18 | 10,40 | 00:00:00 | | 2005-09-22 | 10,34 | 9.800 | 10,34 | 10,14 | 10,18 | 00:00:00 | | 2005-09-23 | 10,42 | 4.700 | 10,49 | 10,17 | 10,40 | 00:00:00 | | 2005-09-26 | 10,65 | 13.800 | 10,68 | 10,42 | 10,42 | 00:00:00 | | 2005-09-27 | 10,40 | 10.000 | 10,70 | 10,31 | 10,31 | 00:00:00 | | 2005-09-28 | 10,91 | 12.000 | 10,91 | 10,70 | 10,70 | 00:00:00 | | 2005-09-29 | 10,77 | 2.800 | 10,90 | 10,77 | 10,87 | 00:00:00 | | 2005-09-30 | 10,92 | 7.000 | 10,96 | 10,86 | 10,88 | 00:00:00 | | 2005-10-03 | 10,94 | 1.800 | 10,94 | 10,91 | 10,94 | 00:00:00 | | 2005-10-04 | 10,99 | 5.300 | 10,99 | 10,83 | 10,94 | 00:00:00 | | 2005-10-05 | 10,76 | 0 | 10,98 | 10,76 | 10,76 | 00:00:00 | | 2005-10-06 | 10,71 | 9.900 | 10,75 | 10,61 | 10,75 | 00:00:00 | | 2005-10-07 | 10,68 | 6.900 | 10,97 | 9,86 | 9,86 | 00:00:00 | | 2005-10-10 | 10,77 | 7.800 | 10,92 | 10,71 | 10,71 | 00:00:00 | | 2005-10-11 | 10,89 | 2.600 | 10,92 | 10,79 | 10,92 | 00:00:00 | | 2005-10-12 | 10,74 | 8.700 | 10,76 | 10,66 | 10,72 | 00:00:00 | | 2005-10-13 | 10,68 | 2.900 | 10,73 | 10,66 | 10,70 | 00:00:00 | | 2005-10-14 | 10,85 | 7.200 | 10,85 | 10,50 | 10,50 | 00:00:00 | | 2005-10-17 | 10,85 | 2.600 | 10,85 | 10,80 | 10,85 | 00:00:00 | | 2005-10-18 | 10,80 | 3.800 | 10,91 | 10,75 | 10,75 | 00:00:00 | | 2005-10-19 | 10,65 | 13.900 | 10,75 | 10,56 | 10,75 | 00:00:00 | | 2005-10-20 | 10,73 | 4.200 | 10,78 | 10,66 | 10,74 | 00:00:00 | | 2005-10-21 | 10,59 | 15.000 | 10,78 | 10,59 | 10,71 | 00:00:00 | | 2005-10-24 | 10,85 | 22.800 | 10,85 | 10,59 | 10,59 | 00:00:00 | | 2005-10-25 | 10,53 | 5.900 | 10,76 | 10,53 | 10,76 | 00:00:00 | | 2005-10-26 | 10,50 | 25.300 | 10,79 | 10,45 | 10,79 | 00:00:00 | | 2005-10-27 | 10,35 | 7.500 | 10,45 | 10,35 | 10,45 | 00:00:00 | | 2005-10-28 | 10,40 | 10.500 | 10,51 | 10,27 | 10,30 | 00:00:00 | | 2005-10-31 | 10,67 | 4.100 | 10,67 | 10,48 | 10,53 | 00:00:00 | | 2005-11-01 | 10,50 | 3.500 | 10,50 | 9,55 | 9,55 | 00:00:00 | | 2005-11-02 | 10,37 | 2.000 | 10,37 | 10,36 | 10,36 | 00:00:00 | | 2005-11-03 | 10,54 | 1.100 | 10,54 | 10,46 | 10,50 | 00:00:00 | | 2005-11-04 | 10,56 | 700 | 10,66 | 10,11 | 10,11 | 00:00:00 | | 2005-11-07 | 10,50 | 1.800 | 10,55 | 10,39 | 10,55 | 00:00:00 | | 2005-11-08 | 10,47 | 300 | 10,60 | 10,47 | 10,60 | 00:00:00 | | 2005-11-09 | 10,44 | 4.500 | 10,50 | 10,44 | 10,50 | 00:00:00 | | 2005-11-10 | 10,45 | 4.300 | 10,53 | 10,45 | 10,45 | 00:00:00 | | 2005-11-11 | 10,67 | 13.000 | 10,70 | 10,53 | 10,53 | 00:00:00 | | 2005-11-14 | 10,60 | 4.200 | 10,70 | 10,60 | 10,62 | 00:00:00 | | 2005-11-15 | 10,65 | 3.300 | 10,65 | 10,46 | 10,46 | 00:00:00 | | 2005-11-16 | 10,65 | 3.400 | 10,84 | 10,54 | 10,84 | 00:00:00 | | 2005-11-17 | 10,56 | 1.000 | 10,75 | 10,56 | 10,75 | 00:00:00 | | 2005-11-18 | 10,76 | 10.200 | 10,84 | 10,62 | 10,70 | 00:00:00 | | 2005-11-21 | 10,76 | 8.200 | 10,76 | 10,72 | 10,72 | 00:00:00 | | 2005-11-22 | 10,81 | 13.300 | 10,81 | 10,59 | 10,76 | 00:00:00 | | 2005-11-23 | 10,85 | 7.900 | 10,86 | 10,77 | 10,81 | 00:00:00 | | 2005-11-24 | 10,87 | 6.800 | 10,91 | 10,81 | 10,89 | 00:00:00 | | 2005-11-25 | 10,89 | 1.800 | 10,89 | 10,80 | 10,83 | 00:00:00 | | 2005-11-28 | 10,76 | 15.600 | 10,89 | 10,76 | 10,82 | 00:00:00 | | 2005-11-29 | 10,81 | 4.100 | 10,81 | 10,62 | 10,62 | 00:00:00 | | 2005-11-30 | 10,81 | 2.600 | 10,81 | 10,72 | 10,80 | 00:00:00 | | 2005-12-01 | 10,90 | 3.400 | 10,90 | 10,90 | 10,90 | 00:00:00 | | 2005-12-02 | 10,84 | 6.400 | 10,84 | 10,20 | 10,82 | 00:00:00 | | 2005-12-05 | 10,73 | 6.900 | 10,85 | 10,69 | 10,80 | 00:00:00 | | 2005-12-06 | 10,68 | 5.000 | 10,73 | 10,65 | 10,73 | 00:00:00 | | 2005-12-07 | 10,76 | 4.800 | 10,76 | 10,70 | 10,70 | 00:00:00 | | 2005-12-08 | 10,82 | 300 | 10,82 | 10,68 | 10,68 | 00:00:00 | | 2005-12-09 | 10,64 | 2.200 | 10,74 | 10,62 | 10,63 | 00:00:00 | | 2005-12-12 | 10,76 | 5.200 | 10,83 | 10,75 | 10,75 | 00:00:00 | | 2005-12-13 | 10,80 | 5.100 | 10,85 | 10,75 | 10,76 | 00:00:00 | | 2005-12-14 | 10,80 | 4.400 | 10,82 | 10,73 | 10,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
