|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-06-27 | 4,85 | 46.200 | 4,85 | 4,69 | 4,79 | 00:00:00 | | 2012-06-28 | 4,86 | 48.700 | 4,89 | 4,77 | 4,81 | 00:00:00 | | 2012-06-29 | 5,21 | 264.900 | 5,21 | 5,01 | 5,00 | 00:00:00 | | 2012-07-02 | 5,20 | 14.800 | 5,29 | 5,16 | 5,24 | 00:00:00 | | 2012-07-03 | 5,30 | 26.500 | 5,30 | 5,25 | 5,25 | 00:00:00 | | 2012-07-04 | 5,28 | 23.400 | 5,33 | 5,25 | 5,01 | 00:00:00 | | 2012-07-05 | 5,09 | 132.700 | 5,32 | 5,04 | 5,26 | 00:00:00 | | 2012-07-06 | 4,92 | 104.200 | 5,10 | 4,88 | 5,10 | 00:00:00 | | 2012-07-09 | 4,83 | 81.100 | 4,95 | 4,71 | 4,67 | 00:00:00 | | 2012-07-10 | 4,81 | 72.300 | 4,94 | 4,70 | 4,70 | 00:00:00 | | 2012-07-11 | 4,86 | 39.000 | 4,88 | 4,73 | 4,80 | 00:00:00 | | 2012-07-12 | 4,78 | 65.200 | 4,78 | 4,75 | 4,78 | 00:00:00 | | 2012-07-13 | 4,67 | 92.100 | 4,69 | 4,60 | 4,67 | 00:00:00 | | 2012-07-16 | 4,55 | 98.300 | 4,65 | 4,50 | 4,61 | 00:00:00 | | 2012-07-17 | 4,52 | 50.400 | 4,60 | 4,51 | 4,56 | 00:00:00 | | 2012-07-18 | 4,48 | 80.500 | 4,55 | 4,46 | 4,50 | 00:00:00 | | 2012-07-19 | 4,51 | 81.200 | 4,56 | 4,50 | 4,55 | 00:00:00 | | 2012-07-20 | 4,23 | 171.300 | 4,57 | 4,21 | 4,57 | 00:00:00 | | 2012-07-23 | 4,25 | 78.000 | 4,28 | 4,04 | 4,26 | 00:00:00 | | 2012-07-24 | 4,09 | 29.000 | 4,31 | 4,09 | 4,23 | 00:00:00 | | 2012-07-25 | 4,09 | 38.700 | 4,18 | 4,05 | 4,18 | 00:00:00 | | 2012-07-26 | 4,45 | 145.600 | 4,48 | 4,13 | 4,15 | 00:00:00 | | 2012-07-27 | 4,77 | 204.100 | 4,77 | 4,41 | 4,60 | 00:00:00 | | 2012-07-30 | 4,91 | 58.300 | 4,92 | 4,88 | 4,88 | 00:00:00 | | 2012-07-31 | 4,94 | 132.100 | 5,05 | 4,87 | 4,87 | 00:00:00 | | 2012-08-01 | 4,96 | 95.400 | 4,98 | 4,86 | 4,88 | 00:00:00 | | 2012-08-02 | 4,64 | 232.700 | 5,08 | 4,61 | 4,91 | 00:00:00 | | 2012-08-03 | 4,93 | 126.400 | 4,97 | 4,53 | 4,53 | 00:00:00 | | 2012-08-06 | 5,18 | 136.100 | 5,19 | 4,92 | 4,92 | 00:00:00 | | 2012-08-07 | 5,32 | 363.800 | 5,32 | 5,15 | 5,18 | 00:00:00 | | 2012-08-08 | 5,35 | 69.600 | 5,38 | 5,25 | 5,26 | 00:00:00 | | 2012-08-09 | 5,32 | 45.400 | 5,42 | 5,25 | 5,55 | 00:00:00 | | 2012-08-10 | 5,30 | 177.400 | 5,32 | 5,18 | 5,26 | 00:00:00 | | 2012-08-13 | 5,51 | 128.900 | 5,53 | 5,37 | 5,37 | 00:00:00 | | 2012-08-14 | 5,40 | 128.400 | 5,42 | 5,32 | 5,20 | 00:00:00 | | 2012-08-15 | 5,37 | 66.600 | 5,43 | 5,37 | 5,37 | 00:00:00 | | 2012-08-16 | 5,60 | 162.900 | 5,60 | 5,38 | 5,20 | 00:00:00 | | 2012-08-17 | 5,72 | 183.100 | 5,72 | 5,65 | 5,40 | 00:00:00 | | 2012-08-20 | 5,64 | 204.200 | 5,79 | 5,55 | 5,70 | 00:00:00 | | 2012-08-21 | 5,70 | 118.300 | 5,70 | 5,60 | 5,65 | 00:00:00 | | 2012-08-22 | 5,58 | 111.500 | 5,70 | 5,54 | 5,40 | 00:00:00 | | 2012-08-23 | 5,51 | 84.500 | 5,62 | 5,42 | 5,60 | 00:00:00 | | 2012-08-24 | 5,58 | 78.700 | 5,58 | 5,45 | 5,52 | 00:00:00 | | 2012-08-27 | 5,60 | 43.400 | 5,63 | 5,43 | 5,52 | 00:00:00 | | 2012-08-28 | 5,55 | 46.100 | 5,62 | 5,50 | 5,60 | 00:00:00 | | 2012-08-29 | 5,51 | 71.600 | 5,58 | 5,47 | 5,58 | 00:00:00 | | 2012-08-30 | 5,40 | 60.700 | 5,50 | 5,35 | 5,50 | 00:00:00 | | 2012-08-31 | 5,62 | 122.000 | 5,64 | 5,29 | 5,29 | 00:00:00 | | 2012-09-03 | 5,65 | 81.200 | 5,65 | 5,57 | 5,60 | 00:00:00 | | 2012-09-04 | 5,69 | 56.700 | 5,73 | 5,68 | 5,68 | 00:00:00 | | 2012-09-05 | 5,68 | 44.000 | 5,76 | 5,65 | 5,66 | 00:00:00 | | 2012-09-06 | 5,98 | 114.500 | 5,98 | 5,68 | 5,76 | 00:00:00 | | 2012-09-07 | 6,08 | 152.800 | 6,16 | 6,02 | 5,85 | 00:00:00 | | 2012-09-10 | 6,03 | 51.300 | 6,10 | 6,02 | 6,05 | 00:00:00 | | 2012-09-11 | 6,14 | 60.300 | 6,14 | 5,93 | 6,07 | 00:00:00 | | 2012-09-12 | 6,25 | 110.100 | 6,33 | 6,14 | 6,13 | 00:00:00 | | 2012-09-13 | 6,09 | 54.800 | 6,23 | 6,04 | 6,23 | 00:00:00 | | 2012-09-14 | 6,27 | 75.100 | 6,31 | 6,22 | 6,40 | 00:00:00 | | 2012-09-17 | 6,21 | 18.100 | 6,24 | 6,15 | 6,15 | 00:00:00 | | 2012-09-18 | 6,11 | 66.200 | 6,24 | 6,06 | 6,24 | 00:00:00 | | 2012-09-19 | 6,08 | 17.100 | 6,17 | 6,01 | 6,01 | 00:00:00 | | 2012-09-20 | 6,02 | 33.500 | 6,17 | 5,95 | 6,17 | 00:00:00 | | 2012-09-21 | 6,17 | 88.000 | 6,17 | 6,00 | 6,00 | 00:00:00 | | 2012-09-24 | 6,15 | 97.200 | 6,18 | 6,09 | 6,09 | 00:00:00 | | 2012-09-25 | 6,18 | 25.900 | 6,24 | 6,11 | 6,11 | 00:00:00 | | 2012-09-26 | 5,91 | 122.000 | 6,13 | 5,89 | 6,10 | 00:00:00 | | 2012-09-27 | 5,91 | 68.000 | 6,00 | 5,89 | 5,95 | 00:00:00 | | 2012-09-28 | 5,80 | 44.800 | 5,99 | 5,79 | 5,99 | 00:00:00 | | 2012-10-01 | 5,90 | 35.800 | 5,90 | 5,82 | 5,83 | 00:00:00 | | 2012-10-02 | 5,90 | 16.400 | 5,96 | 5,81 | 5,81 | 00:00:00 | | 2012-10-03 | 5,85 | 9.800 | 5,92 | 5,85 | 5,90 | 00:00:00 | | 2012-10-04 | 5,82 | 18.100 | 5,93 | 5,82 | 5,88 | 00:00:00 | | 2012-10-05 | 6,06 | 73.400 | 6,06 | 5,89 | 5,89 | 00:00:00 | | 2012-10-08 | 5,99 | 37.900 | 6,07 | 5,96 | 6,07 | 00:00:00 | | 2012-10-09 | 5,87 | 59.800 | 5,99 | 5,84 | 5,99 | 00:00:00 | | 2012-10-10 | 5,75 | 69.300 | 5,82 | 5,72 | 5,82 | 00:00:00 | | 2012-10-11 | 5,88 | 45.400 | 5,91 | 5,63 | 5,85 | 00:00:00 | | 2012-10-12 | 5,80 | 44.600 | 5,89 | 5,78 | 5,88 | 00:00:00 | | 2012-10-15 | 5,83 | 21.600 | 5,87 | 5,75 | 5,75 | 00:00:00 | | 2012-10-16 | 6,05 | 125.000 | 6,06 | 5,87 | 5,87 | 00:00:00 | | 2012-10-17 | 6,12 | 133.300 | 6,12 | 5,96 | 6,10 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
