|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-06-07 | 10,55 | 8.100 | 10,65 | 10,40 | 10,65 | 00:00:00 | | 2000-06-08 | 10,79 | 6.200 | 10,79 | 10,54 | 10,65 | 00:00:00 | | 2000-06-09 | 10,72 | 8.900 | 10,85 | 10,63 | 10,63 | 00:00:00 | | 2000-06-12 | 10,60 | 13.300 | 10,80 | 10,37 | 10,75 | 00:00:00 | | 2000-06-13 | 10,66 | 300 | 10,67 | 10,54 | 10,54 | 00:00:00 | | 2000-06-14 | 10,51 | 3.100 | 10,65 | 10,51 | 10,57 | 00:00:00 | | 2000-06-15 | 10,54 | 3.000 | 10,60 | 10,50 | 10,51 | 00:00:00 | | 2000-06-16 | 10,60 | 5.200 | 10,66 | 10,53 | 10,53 | 00:00:00 | | 2000-06-19 | 10,60 | 0 | 10,60 | 10,60 | 10,60 | 00:00:00 | | 2000-06-20 | 10,72 | 2.000 | 10,72 | 10,61 | 10,65 | 00:00:00 | | 2000-06-21 | 10,60 | 2.000 | 10,70 | 10,60 | 10,60 | 00:00:00 | | 2000-06-22 | 10,60 | 0 | 10,60 | 10,60 | 10,60 | 00:00:00 | | 2000-06-23 | 10,79 | 10.700 | 10,90 | 10,57 | 10,61 | 00:00:00 | | 2000-06-26 | 10,88 | 12.100 | 10,90 | 10,66 | 10,82 | 00:00:00 | | 2000-06-27 | 10,69 | 5.100 | 10,90 | 10,67 | 10,90 | 00:00:00 | | 2000-06-28 | 10,75 | 1.900 | 10,85 | 10,68 | 10,68 | 00:00:00 | | 2000-06-29 | 10,67 | 2.300 | 10,80 | 10,66 | 10,80 | 00:00:00 | | 2000-06-30 | 10,77 | 18.000 | 11,00 | 10,72 | 10,79 | 00:00:00 | | 2000-07-03 | 10,76 | 10.500 | 11,10 | 10,76 | 10,90 | 00:00:00 | | 2000-07-04 | 11,29 | 37.300 | 11,29 | 10,90 | 10,90 | 00:00:00 | | 2000-07-05 | 10,96 | 74.200 | 11,49 | 10,95 | 11,16 | 00:00:00 | | 2000-07-06 | 10,90 | 2.000 | 11,10 | 10,67 | 10,95 | 00:00:00 | | 2000-07-07 | 10,90 | 0 | 10,90 | 10,90 | 10,90 | 00:00:00 | | 2000-07-10 | 11,28 | 37.200 | 11,35 | 11,01 | 11,29 | 00:00:00 | | 2000-07-11 | 11,13 | 11.800 | 11,30 | 11,10 | 11,20 | 00:00:00 | | 2000-07-12 | 11,06 | 500.200 | 11,15 | 10,96 | 11,01 | 00:00:00 | | 2000-07-13 | 11,11 | 621.700 | 11,16 | 10,93 | 10,97 | 00:00:00 | | 2000-07-14 | 11,20 | 664.200 | 11,24 | 11,06 | 11,14 | 00:00:00 | | 2000-07-17 | 11,04 | 83.000 | 11,16 | 11,03 | 11,10 | 00:00:00 | | 2000-07-18 | 11,04 | 193.400 | 11,18 | 11,04 | 11,06 | 00:00:00 | | 2000-07-19 | 11,12 | 245.300 | 11,17 | 11,09 | 11,13 | 00:00:00 | | 2000-07-20 | 11,15 | 176.200 | 11,18 | 11,09 | 11,15 | 00:00:00 | | 2000-07-21 | 11,13 | 55.300 | 11,15 | 11,02 | 11,12 | 00:00:00 | | 2000-07-24 | 11,13 | 0 | 11,13 | 11,13 | 11,13 | 00:00:00 | | 2000-07-25 | 11,16 | 173.200 | 11,26 | 11,14 | 11,16 | 00:00:00 | | 2000-07-26 | 11,25 | 96.900 | 11,25 | 11,14 | 11,17 | 00:00:00 | | 2000-07-27 | 11,25 | 0 | 11,25 | 11,25 | 11,25 | 00:00:00 | | 2000-07-28 | 11,05 | 21.400 | 11,14 | 11,05 | 11,08 | 00:00:00 | | 2000-07-31 | 11,20 | 43.400 | 11,20 | 11,00 | 11,00 | 00:00:00 | | 2000-08-01 | 11,25 | 60.500 | 11,25 | 11,02 | 11,09 | 00:00:00 | | 2000-08-02 | 11,12 | 59.100 | 11,20 | 11,07 | 11,07 | 00:00:00 | | 2000-08-03 | 11,16 | 64.500 | 11,25 | 11,08 | 11,10 | 00:00:00 | | 2000-08-04 | 11,22 | 60.900 | 11,24 | 11,19 | 11,20 | 00:00:00 | | 2000-08-07 | 11,32 | 187.100 | 11,37 | 11,21 | 11,21 | 00:00:00 | | 2000-08-08 | 11,61 | 326.100 | 11,75 | 11,42 | 11,44 | 00:00:00 | | 2000-08-09 | 11,53 | 159.500 | 11,76 | 11,51 | 11,55 | 00:00:00 | | 2000-08-10 | 11,57 | 58.100 | 11,66 | 11,55 | 11,62 | 00:00:00 | | 2000-08-11 | 11,77 | 125.300 | 11,77 | 11,40 | 11,57 | 00:00:00 | | 2000-08-14 | 11,82 | 66.600 | 11,90 | 11,81 | 11,87 | 00:00:00 | | 2000-08-15 | 11,82 | 0 | 11,82 | 11,82 | 11,82 | 00:00:00 | | 2000-08-16 | 12,20 | 312.700 | 12,25 | 12,03 | 12,03 | 00:00:00 | | 2000-08-17 | 12,25 | 223.800 | 12,26 | 12,10 | 12,15 | 00:00:00 | | 2000-08-18 | 12,55 | 246.300 | 12,70 | 12,35 | 12,43 | 00:00:00 | | 2000-08-21 | 12,33 | 12.100 | 12,44 | 12,33 | 12,33 | 00:00:00 | | 2000-08-22 | 12,29 | 61.900 | 12,34 | 12,10 | 12,20 | 00:00:00 | | 2000-08-23 | 12,21 | 98.200 | 12,29 | 11,53 | 12,22 | 00:00:00 | | 2000-08-24 | 12,00 | 21.900 | 12,20 | 11,93 | 12,20 | 00:00:00 | | 2000-08-25 | 12,01 | 40.200 | 12,13 | 11,98 | 11,98 | 00:00:00 | | 2000-08-28 | 12,04 | 36.800 | 12,06 | 11,91 | 12,02 | 00:00:00 | | 2000-08-29 | 11,89 | 24.400 | 11,90 | 11,70 | 11,90 | 00:00:00 | | 2000-08-30 | 12,00 | 44.700 | 12,05 | 11,74 | 11,74 | 00:00:00 | | 2000-08-31 | 12,00 | 72.000 | 12,10 | 11,95 | 12,00 | 00:00:00 | | 2000-09-01 | 11,90 | 27.300 | 11,93 | 11,82 | 11,91 | 00:00:00 | | 2000-09-04 | 11,84 | 11.400 | 11,90 | 11,80 | 11,83 | 00:00:00 | | 2000-09-05 | 11,83 | 21.200 | 11,90 | 11,81 | 11,81 | 00:00:00 | | 2000-09-06 | 11,94 | 11.400 | 11,99 | 11,87 | 11,89 | 00:00:00 | | 2000-09-07 | 11,97 | 59.000 | 12,10 | 11,81 | 11,91 | 00:00:00 | | 2000-09-08 | 11,80 | 31.800 | 12,00 | 11,70 | 11,95 | 00:00:00 | | 2000-09-11 | 12,10 | 108.300 | 12,12 | 11,96 | 11,97 | 00:00:00 | | 2000-09-12 | 12,14 | 86.800 | 12,21 | 12,10 | 12,12 | 00:00:00 | | 2000-09-13 | 12,09 | 57.000 | 12,15 | 12,02 | 12,15 | 00:00:00 | | 2000-09-14 | 12,40 | 151.400 | 12,44 | 12,00 | 12,00 | 00:00:00 | | 2000-09-15 | 12,40 | 242.000 | 12,55 | 12,32 | 12,42 | 00:00:00 | | 2000-09-18 | 12,40 | 74.500 | 12,55 | 12,30 | 12,30 | 00:00:00 | | 2000-09-19 | 12,10 | 27.900 | 12,19 | 12,05 | 12,06 | 00:00:00 | | 2000-09-20 | 12,15 | 40.500 | 12,25 | 12,05 | 12,10 | 00:00:00 | | 2000-09-21 | 12,14 | 26.900 | 12,19 | 11,86 | 12,16 | 00:00:00 | | 2000-09-22 | 12,18 | 46.300 | 12,30 | 11,80 | 11,99 | 00:00:00 | | 2000-09-25 | 12,35 | 83.400 | 12,47 | 12,34 | 12,36 | 00:00:00 | | 2000-09-26 | 12,39 | 47.300 | 12,44 | 12,22 | 12,35 | 00:00:00 | | 2000-09-27 | 12,35 | 33.900 | 12,40 | 12,23 | 12,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
