|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-01-17 | 12,30 | 126.600 | 12,31 | 12,10 | 12,20 | 00:00:00 | | 2001-01-18 | 12,30 | 88.900 | 12,43 | 12,15 | 12,16 | 00:00:00 | | 2001-01-19 | 11,91 | 34.300 | 12,20 | 11,65 | 12,20 | 00:00:00 | | 2001-01-22 | 11,90 | 19.700 | 11,94 | 11,57 | 11,94 | 00:00:00 | | 2001-01-23 | 12,02 | 18.300 | 12,02 | 11,60 | 11,72 | 00:00:00 | | 2001-01-24 | 12,02 | 0 | 12,02 | 12,02 | 12,02 | 00:00:00 | | 2001-01-25 | 12,10 | 61.700 | 12,25 | 12,05 | 12,18 | 00:00:00 | | 2001-01-26 | 12,10 | 0 | 12,10 | 12,10 | 12,10 | 00:00:00 | | 2001-01-29 | 11,52 | 71.300 | 11,88 | 11,41 | 11,80 | 00:00:00 | | 2001-01-30 | 11,60 | 34.900 | 11,65 | 11,50 | 11,59 | 00:00:00 | | 2001-01-31 | 11,85 | 23.200 | 12,00 | 11,68 | 11,74 | 00:00:00 | | 2001-02-01 | 11,93 | 11.700 | 11,95 | 11,75 | 11,85 | 00:00:00 | | 2001-02-02 | 11,70 | 8.500 | 11,87 | 11,69 | 11,75 | 00:00:00 | | 2001-02-05 | 11,65 | 11.100 | 11,69 | 11,52 | 11,69 | 00:00:00 | | 2001-02-06 | 11,55 | 4.300 | 11,67 | 11,51 | 11,67 | 00:00:00 | | 2001-02-07 | 11,70 | 10.300 | 11,70 | 11,45 | 11,50 | 00:00:00 | | 2001-02-08 | 11,80 | 21.300 | 11,90 | 11,72 | 11,80 | 00:00:00 | | 2001-02-09 | 11,72 | 14.700 | 11,75 | 11,58 | 11,75 | 00:00:00 | | 2001-02-12 | 11,94 | 19.200 | 11,94 | 11,58 | 11,62 | 00:00:00 | | 2001-02-13 | 11,94 | 25.500 | 11,95 | 11,80 | 11,85 | 00:00:00 | | 2001-02-14 | 11,72 | 5.000 | 11,85 | 11,61 | 11,80 | 00:00:00 | | 2001-02-15 | 11,84 | 6.100 | 11,85 | 11,64 | 11,64 | 00:00:00 | | 2001-02-16 | 11,73 | 15.300 | 11,86 | 11,62 | 11,85 | 00:00:00 | | 2001-02-19 | 11,85 | 18.000 | 11,88 | 11,62 | 11,75 | 00:00:00 | | 2001-02-20 | 11,61 | 16.300 | 11,81 | 11,61 | 11,80 | 00:00:00 | | 2001-02-21 | 11,50 | 76.400 | 11,61 | 11,14 | 11,61 | 00:00:00 | | 2001-02-22 | 11,02 | 45.200 | 11,40 | 10,97 | 11,40 | 00:00:00 | | 2001-02-23 | 10,99 | 25.000 | 11,24 | 10,76 | 11,19 | 00:00:00 | | 2001-02-26 | 11,15 | 13.500 | 11,24 | 11,03 | 11,03 | 00:00:00 | | 2001-02-27 | 11,15 | 0 | 11,15 | 11,15 | 11,15 | 00:00:00 | | 2001-02-28 | 11,16 | 6.600 | 11,34 | 11,12 | 11,12 | 00:00:00 | | 2001-03-01 | 10,88 | 7.500 | 11,00 | 10,88 | 11,00 | 00:00:00 | | 2001-03-02 | 10,90 | 15.800 | 11,04 | 10,90 | 11,00 | 00:00:00 | | 2001-03-05 | 11,11 | 17.800 | 11,24 | 11,04 | 11,04 | 00:00:00 | | 2001-03-06 | 11,37 | 16.300 | 11,45 | 11,29 | 11,30 | 00:00:00 | | 2001-03-07 | 11,25 | 113.000 | 11,33 | 11,17 | 11,21 | 00:00:00 | | 2001-03-08 | 11,40 | 19.800 | 11,54 | 11,30 | 11,35 | 00:00:00 | | 2001-03-09 | 11,22 | 5.800 | 11,40 | 11,18 | 11,40 | 00:00:00 | | 2001-03-12 | 10,90 | 24.600 | 11,35 | 10,90 | 11,22 | 00:00:00 | | 2001-03-13 | 10,90 | 13.500 | 11,00 | 10,80 | 10,85 | 00:00:00 | | 2001-03-14 | 10,90 | 0 | 10,90 | 10,90 | 10,90 | 00:00:00 | | 2001-03-15 | 10,52 | 25.000 | 10,81 | 10,50 | 10,76 | 00:00:00 | | 2001-03-16 | 10,35 | 18.600 | 10,60 | 10,35 | 10,51 | 00:00:00 | | 2001-03-19 | 10,18 | 7.500 | 10,50 | 10,18 | 10,37 | 00:00:00 | | 2001-03-20 | 10,37 | 18.300 | 10,53 | 10,20 | 10,42 | 00:00:00 | | 2001-03-21 | 9,89 | 40.300 | 10,06 | 9,86 | 10,01 | 00:00:00 | | 2001-03-22 | 9,45 | 28.800 | 9,70 | 9,45 | 9,67 | 00:00:00 | | 2001-03-23 | 9,55 | 42.000 | 9,99 | 9,51 | 9,74 | 00:00:00 | | 2001-03-26 | 10,04 | 37.300 | 10,40 | 9,95 | 9,98 | 00:00:00 | | 2001-03-27 | 10,28 | 13.100 | 10,35 | 10,06 | 10,06 | 00:00:00 | | 2001-03-28 | 10,06 | 20.900 | 10,35 | 10,00 | 10,34 | 00:00:00 | | 2001-03-29 | 10,20 | 17.100 | 10,20 | 10,03 | 10,04 | 00:00:00 | | 2001-03-30 | 10,36 | 18.600 | 10,40 | 10,21 | 10,23 | 00:00:00 | | 2001-04-02 | 10,23 | 3.300 | 10,30 | 10,10 | 10,30 | 00:00:00 | | 2001-04-03 | 9,95 | 8.100 | 10,15 | 9,95 | 10,15 | 00:00:00 | | 2001-04-04 | 10,12 | 7.300 | 10,12 | 9,70 | 9,80 | 00:00:00 | | 2001-04-05 | 10,40 | 20.400 | 10,41 | 10,23 | 10,23 | 00:00:00 | | 2001-04-06 | 10,30 | 12.000 | 10,40 | 10,16 | 10,38 | 00:00:00 | | 2001-04-09 | 10,41 | 15.500 | 10,50 | 10,26 | 10,35 | 00:00:00 | | 2001-04-10 | 10,66 | 14.700 | 10,68 | 10,55 | 10,55 | 00:00:00 | | 2001-04-11 | 10,67 | 12.800 | 10,80 | 10,51 | 10,70 | 00:00:00 | | 2001-04-12 | 10,85 | 9.400 | 10,88 | 10,66 | 10,75 | 00:00:00 | | 2001-04-13 | 10,85 | 0 | 10,85 | 10,85 | 10,85 | 00:00:00 | | 2001-04-16 | 10,85 | 0 | 10,85 | 10,85 | 10,85 | 00:00:00 | | 2001-04-17 | 10,72 | 7.900 | 10,72 | 10,50 | 10,68 | 00:00:00 | | 2001-04-18 | 11,00 | 32.000 | 11,08 | 10,86 | 10,90 | 00:00:00 | | 2001-04-19 | 11,09 | 14.700 | 11,15 | 10,90 | 11,10 | 00:00:00 | | 2001-04-20 | 10,61 | 11.000 | 11,00 | 10,61 | 11,00 | 00:00:00 | | 2001-04-23 | 10,33 | 4.500 | 10,60 | 10,33 | 10,40 | 00:00:00 | | 2001-04-24 | 10,41 | 700 | 10,55 | 10,37 | 10,37 | 00:00:00 | | 2001-04-25 | 10,41 | 0 | 10,41 | 10,41 | 10,41 | 00:00:00 | | 2001-04-26 | 10,83 | 5.200 | 10,83 | 10,55 | 10,55 | 00:00:00 | | 2001-04-27 | 11,17 | 47.000 | 11,17 | 10,82 | 10,92 | 00:00:00 | | 2001-04-30 | 11,12 | 17.600 | 11,18 | 10,98 | 10,98 | 00:00:00 | | 2001-05-01 | 11,12 | 0 | 11,12 | 11,12 | 11,12 | 00:00:00 | | 2001-05-02 | 10,88 | 2.800 | 11,10 | 10,76 | 10,96 | 00:00:00 | | 2001-05-03 | 10,73 | 6.600 | 10,84 | 10,62 | 10,62 | 00:00:00 | | 2001-05-04 | 10,84 | 18.800 | 10,92 | 10,70 | 10,75 | 00:00:00 | | 2001-05-07 | 10,84 | 0 | 10,84 | 10,84 | 10,84 | 00:00:00 | | 2001-05-08 | 10,80 | 5.800 | 10,98 | 10,80 | 10,83 | 00:00:00 | | 2001-05-09 | 11,04 | 12.300 | 11,04 | 10,64 | 10,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
