|
 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 | | 2012-10-17 | 6,12 | 133.300 | 6,12 | 5,96 | 6,10 | 00:00:00 | | 2012-10-18 | 6,05 | 85.600 | 6,15 | 6,00 | 6,15 | 00:00:00 | | 2012-10-19 | 5,83 | 117.500 | 5,99 | 5,82 | 5,96 | 00:00:00 | | 2012-10-22 | 5,77 | 92.400 | 5,87 | 5,73 | 5,82 | 00:00:00 | | 2012-10-23 | 5,76 | 55.200 | 5,89 | 5,68 | 5,89 | 00:00:00 | | 2012-10-24 | 5,77 | 53.100 | 5,85 | 5,64 | 5,85 | 00:00:00 | | 2012-10-25 | 5,76 | 33.800 | 5,83 | 5,73 | 5,80 | 00:00:00 | | 2012-10-26 | 5,66 | 77.000 | 5,79 | 5,62 | 5,79 | 00:00:00 | | 2012-10-29 | 5,62 | 60.800 | 5,70 | 5,62 | 5,68 | 00:00:00 | | 2012-10-30 | 5,76 | 26.000 | 5,78 | 5,65 | 5,65 | 00:00:00 | | 2012-10-31 | 5,78 | 85.700 | 5,88 | 5,73 | 5,73 | 00:00:00 | | 2012-11-01 | 5,85 | 16.400 | 5,87 | 5,74 | 5,74 | 00:00:00 | | 2012-11-02 | 5,87 | 41.200 | 5,91 | 5,79 | 5,84 | 00:00:00 | | 2012-11-05 | 5,74 | 14.600 | 5,81 | 5,71 | 5,81 | 00:00:00 | | 2012-11-06 | 5,80 | 15.000 | 5,80 | 5,71 | 5,75 | 00:00:00 | | 2012-11-07 | 5,57 | 68.600 | 5,80 | 5,52 | 5,80 | 00:00:00 | | 2012-11-08 | 5,59 | 40.800 | 5,60 | 5,50 | 5,55 | 00:00:00 | | 2012-11-09 | 5,50 | 100.400 | 5,58 | 5,38 | 5,58 | 00:00:00 | | 2012-11-12 | 5,44 | 43.700 | 5,50 | 5,40 | 5,50 | 00:00:00 | | 2012-11-13 | 5,61 | 59.800 | 5,62 | 5,37 | 5,43 | 00:00:00 | | 2012-11-14 | 5,59 | 60.900 | 5,71 | 5,57 | 5,60 | 00:00:00 | | 2012-11-15 | 5,64 | 17.000 | 5,68 | 5,57 | 5,60 | 00:00:00 | | 2012-11-16 | 5,50 | 32.700 | 5,65 | 5,50 | 5,65 | 00:00:00 | | 2012-11-19 | 5,68 | 18.100 | 5,68 | 5,51 | 5,59 | 00:00:00 | | 2012-11-20 | 5,68 | 11.200 | 5,68 | 5,62 | 5,68 | 00:00:00 | | 2012-11-21 | 5,87 | 25.400 | 5,90 | 5,80 | 5,80 | 00:00:00 | | 2012-11-22 | 5,96 | 26.300 | 5,96 | 5,90 | 5,96 | 00:00:00 | | 2012-11-23 | 5,97 | 100.000 | 5,98 | 5,89 | 5,96 | 00:00:00 | | 2012-11-26 | 5,94 | 13.200 | 5,98 | 5,93 | 5,96 | 00:00:00 | | 2012-11-27 | 5,92 | 27.900 | 6,02 | 5,89 | 5,89 | 00:00:00 | | 2012-11-28 | 5,90 | 39.800 | 5,94 | 5,85 | 5,94 | 00:00:00 | | 2012-11-29 | 6,08 | 67.600 | 6,08 | 5,96 | 5,96 | 00:00:00 | | 2012-11-30 | 6,10 | 72.400 | 6,13 | 6,05 | 6,08 | 00:00:00 | | 2012-12-03 | 6,08 | 28.100 | 6,17 | 6,07 | 6,07 | 00:00:00 | | 2012-12-04 | 6,14 | 6.700 | 6,16 | 6,09 | 6,12 | 00:00:00 | | 2012-12-05 | 6,07 | 39.000 | 6,15 | 6,04 | 6,12 | 00:00:00 | | 2012-12-06 | 6,09 | 16.000 | 6,15 | 6,06 | 6,08 | 00:00:00 | | 2012-12-07 | 6,03 | 35.900 | 6,10 | 6,03 | 6,09 | 00:00:00 | | 2012-12-10 | 5,98 | 64.900 | 5,99 | 5,82 | 5,99 | 00:00:00 | | 2012-12-11 | 5,98 | 51.000 | 6,01 | 5,93 | 5,96 | 00:00:00 | | 2012-12-12 | 6,05 | 37.900 | 6,06 | 6,00 | 6,00 | 00:00:00 | | 2012-12-13 | 6,10 | 89.300 | 6,12 | 6,03 | 6,12 | 00:00:00 | | 2012-12-14 | 6,09 | 160.300 | 6,12 | 6,06 | 6,12 | 00:00:00 | | 2012-12-17 | 6,02 | 32.800 | 6,12 | 6,00 | 6,12 | 00:00:00 | | 2012-12-18 | 6,13 | 90.000 | 6,14 | 6,02 | 6,02 | 00:00:00 | | 2012-12-19 | 6,18 | 139.200 | 6,26 | 6,15 | 6,15 | 00:00:00 | | 2012-12-20 | 6,19 | 79.000 | 6,22 | 6,14 | 6,16 | 00:00:00 | | 2012-12-21 | 6,26 | 60.400 | 6,26 | 6,17 | 6,19 | 00:00:00 | | 2012-12-24 | 6,19 | 8.100 | 6,28 | 6,18 | 6,18 | 00:00:00 | | 2012-12-25 | 6,19 | 0 | 6,19 | 6,19 | 6,19 | 00:00:00 | | 2012-12-26 | 6,19 | 0 | 6,19 | 6,19 | 6,19 | 00:00:00 | | 2012-12-27 | 6,31 | 79.900 | 6,32 | 6,20 | 6,20 | 00:00:00 | | 2012-12-28 | 6,16 | 60.000 | 6,30 | 6,13 | 6,24 | 00:00:00 | | 2012-12-31 | 6,16 | 5.100 | 6,27 | 6,15 | 6,27 | 00:00:00 | | 2013-01-01 | 6,16 | 0 | 6,16 | 6,16 | 6,16 | 00:00:00 | | 2013-01-02 | 6,49 | 161.500 | 6,49 | 6,35 | 6,37 | 00:00:00 | | 2013-01-03 | 6,49 | 41.800 | 6,52 | 6,44 | 6,47 | 00:00:00 | | 2013-01-04 | 6,49 | 40.200 | 6,55 | 6,48 | 6,48 | 00:00:00 | | 2013-01-07 | 6,52 | 25.600 | 6,59 | 6,47 | 6,47 | 00:00:00 | | 2013-01-08 | 6,53 | 50.900 | 6,57 | 6,45 | 6,54 | 00:00:00 | | 2013-01-09 | 6,60 | 111.700 | 6,64 | 6,54 | 6,57 | 00:00:00 | | 2013-01-10 | 6,64 | 87.700 | 6,70 | 6,59 | 6,65 | 00:00:00 | | 2013-01-11 | 6,84 | 59.900 | 6,84 | 6,68 | 6,75 | 00:00:00 | | 2013-01-14 | 6,82 | 63.600 | 6,87 | 6,78 | 6,84 | 00:00:00 | | 2013-01-15 | 6,60 | 44.700 | 6,75 | 6,49 | 6,75 | 00:00:00 | | 2013-01-16 | 6,59 | 33.500 | 6,70 | 6,53 | 6,70 | 00:00:00 | | 2013-01-17 | 6,61 | 11.700 | 6,69 | 6,57 | 6,57 | 00:00:00 | | 2013-01-18 | 6,62 | 37.100 | 6,69 | 6,62 | 6,69 | 00:00:00 | | 2013-01-21 | 6,61 | 25.000 | 6,69 | 6,60 | 6,69 | 00:00:00 | | 2013-01-22 | 6,61 | 43.900 | 6,67 | 6,59 | 6,65 | 00:00:00 | | 2013-01-23 | 6,61 | 26.700 | 6,67 | 6,59 | 6,67 | 00:00:00 | | 2013-01-24 | 6,65 | 15.700 | 6,70 | 6,62 | 6,65 | 00:00:00 | | 2013-01-25 | 6,69 | 26.300 | 6,75 | 6,67 | 6,73 | 00:00:00 | | 2013-01-28 | 6,70 | 38.600 | 6,76 | 6,70 | 6,76 | 00:00:00 | | 2013-01-29 | 6,67 | 41.700 | 6,70 | 6,66 | 6,70 | 00:00:00 | | 2013-01-30 | 6,60 | 29.700 | 6,80 | 6,60 | 6,80 | 00:00:00 | | 2013-01-31 | 6,38 | 81.000 | 6,57 | 6,37 | 6,57 | 00:00:00 | | 2013-02-01 | 6,22 | 174.200 | 6,66 | 6,12 | 6,66 | 00:00:00 | | 2013-02-04 | 5,84 | 91.700 | 6,28 | 5,84 | 6,28 | 00:00:00 | | 2013-02-05 | 6,03 | 83.100 | 6,09 | 5,88 | 5,88 | 00:00:00 | | 2013-02-06 | 6,01 | 53.400 | 6,14 | 5,93 | 6,14 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
