|
 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 2024-05-14 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-01-08 | 6,76 | 151.100 | 6,81 | 6,66 | 6,74 | 00:00:00 | | 2014-01-09 | 6,75 | 90.400 | 6,83 | 6,70 | 6,77 | 00:00:00 | | 2014-01-10 | 6,79 | 137.500 | 6,81 | 6,71 | 6,80 | 00:00:00 | | 2014-01-13 | 6,79 | 46.600 | 6,85 | 6,79 | 6,82 | 00:00:00 | | 2014-01-14 | 6,82 | 111.800 | 6,83 | 6,72 | 6,75 | 00:00:00 | | 2014-01-15 | 6,78 | 119.400 | 6,81 | 6,70 | 6,71 | 00:00:00 | | 2014-01-16 | 6,74 | 56.000 | 6,83 | 6,73 | 6,76 | 00:00:00 | | 2014-01-17 | 6,71 | 74.000 | 6,76 | 6,69 | 6,75 | 00:00:00 | | 2014-01-20 | 6,70 | 37.400 | 6,71 | 6,66 | 6,71 | 00:00:00 | | 2014-01-21 | 6,65 | 28.300 | 6,75 | 6,65 | 6,69 | 00:00:00 | | 2014-01-22 | 6,64 | 73.100 | 6,72 | 6,57 | 6,62 | 00:00:00 | | 2014-01-23 | 6,60 | 44.200 | 6,69 | 6,57 | 6,60 | 00:00:00 | | 2014-01-24 | 6,36 | 196.600 | 6,60 | 6,33 | 6,60 | 00:00:00 | | 2014-01-27 | 6,36 | 213.600 | 6,40 | 6,27 | 6,35 | 00:00:00 | | 2014-01-28 | 6,38 | 106.900 | 6,41 | 6,27 | 6,27 | 00:00:00 | | 2014-01-29 | 6,38 | 111.100 | 6,50 | 6,25 | 6,41 | 00:00:00 | | 2014-01-30 | 6,40 | 82.900 | 6,46 | 6,26 | 6,43 | 00:00:00 | | 2014-01-31 | 6,41 | 95.300 | 6,43 | 6,28 | 6,43 | 00:00:00 | | 2014-02-03 | 6,23 | 61.900 | 6,43 | 6,23 | 6,43 | 00:00:00 | | 2014-02-04 | 6,28 | 80.400 | 6,31 | 6,08 | 6,18 | 00:00:00 | | 2014-02-05 | 6,32 | 120.400 | 6,35 | 6,24 | 6,30 | 00:00:00 | | 2014-02-06 | 6,44 | 96.400 | 6,48 | 6,35 | 6,39 | 00:00:00 | | 2014-02-07 | 6,53 | 112.500 | 6,57 | 6,42 | 6,49 | 00:00:00 | | 2014-02-10 | 6,43 | 48.000 | 6,57 | 6,42 | 6,57 | 00:00:00 | | 2014-02-11 | 6,53 | 84.600 | 6,53 | 6,44 | 6,48 | 00:00:00 | | 2014-02-12 | 6,53 | 52.200 | 6,57 | 6,50 | 6,55 | 00:00:00 | | 2014-02-13 | 6,52 | 111.500 | 6,52 | 6,38 | 6,49 | 00:00:00 | | 2014-02-14 | 6,54 | 64.100 | 6,59 | 6,51 | 6,54 | 00:00:00 | | 2014-02-17 | 6,57 | 42.800 | 6,57 | 6,50 | 6,57 | 00:00:00 | | 2014-02-18 | 6,51 | 54.800 | 6,55 | 6,46 | 6,54 | 00:00:00 | | 2014-02-19 | 6,49 | 92.200 | 6,55 | 6,42 | 6,53 | 00:00:00 | | 2014-02-20 | 6,50 | 68.800 | 6,50 | 6,40 | 6,45 | 00:00:00 | | 2014-02-21 | 6,47 | 59.000 | 6,51 | 6,44 | 6,51 | 00:00:00 | | 2014-02-24 | 6,56 | 59.300 | 6,56 | 6,45 | 6,45 | 00:00:00 | | 2014-02-25 | 6,61 | 55.800 | 6,62 | 6,54 | 6,58 | 00:00:00 | | 2014-02-26 | 6,61 | 39.300 | 6,63 | 6,55 | 6,56 | 00:00:00 | | 2014-02-27 | 6,58 | 68.700 | 6,62 | 6,51 | 6,61 | 00:00:00 | | 2014-02-28 | 6,56 | 157.300 | 6,63 | 6,47 | 6,63 | 00:00:00 | | 2014-03-03 | 6,40 | 202.200 | 6,50 | 6,36 | 6,50 | 00:00:00 | | 2014-03-04 | 6,55 | 98.000 | 6,55 | 6,36 | 6,36 | 00:00:00 | | 2014-03-05 | 6,64 | 75.400 | 6,64 | 6,51 | 6,51 | 00:00:00 | | 2014-03-06 | 6,67 | 114.400 | 6,74 | 6,64 | 6,64 | 00:00:00 | | 2014-03-07 | 6,57 | 81.300 | 6,71 | 6,55 | 6,61 | 00:00:00 | | 2014-03-10 | 6,59 | 99.100 | 6,68 | 6,53 | 6,64 | 00:00:00 | | 2014-03-11 | 6,58 | 63.600 | 6,63 | 6,54 | 6,62 | 00:00:00 | | 2014-03-12 | 6,49 | 126.400 | 6,58 | 6,44 | 6,58 | 00:00:00 | | 2014-03-13 | 6,45 | 111.900 | 6,58 | 6,44 | 6,58 | 00:00:00 | | 2014-03-14 | 6,34 | 226.900 | 6,45 | 6,28 | 6,44 | 00:00:00 | | 2014-03-17 | 6,44 | 95.100 | 6,46 | 6,39 | 6,42 | 00:00:00 | | 2014-03-18 | 6,50 | 115.600 | 6,55 | 6,40 | 6,49 | 00:00:00 | | 2014-03-19 | 6,51 | 69.100 | 6,53 | 6,46 | 6,50 | 00:00:00 | | 2014-03-20 | 6,52 | 87.900 | 6,52 | 6,42 | 6,45 | 00:00:00 | | 2014-03-21 | 6,51 | 228.200 | 6,58 | 6,50 | 6,54 | 00:00:00 | | 2014-03-24 | 6,43 | 102.600 | 6,55 | 6,41 | 6,55 | 00:00:00 | | 2014-03-25 | 6,51 | 92.000 | 6,56 | 6,42 | 6,42 | 00:00:00 | | 2014-03-26 | 6,65 | 227.900 | 6,68 | 6,53 | 6,53 | 00:00:00 | | 2014-03-27 | 6,66 | 103.400 | 6,69 | 6,59 | 6,59 | 00:00:00 | | 2014-03-28 | 6,79 | 255.600 | 6,81 | 6,69 | 6,69 | 00:00:00 | | 2014-03-31 | 6,91 | 232.200 | 6,99 | 6,80 | 6,80 | 00:00:00 | | 2014-04-01 | 7,03 | 135.500 | 7,09 | 6,95 | 7,00 | 00:00:00 | | 2014-04-02 | 7,03 | 156.500 | 7,11 | 6,99 | 7,05 | 00:00:00 | | 2014-04-03 | 7,16 | 133.100 | 7,20 | 6,98 | 6,98 | 00:00:00 | | 2014-04-04 | 7,20 | 64.200 | 7,23 | 7,13 | 7,20 | 00:00:00 | | 2014-04-07 | 7,21 | 70.700 | 7,22 | 7,14 | 7,20 | 00:00:00 | | 2014-04-08 | 7,16 | 96.500 | 7,19 | 7,04 | 7,15 | 00:00:00 | | 2014-04-09 | 7,15 | 32.000 | 7,24 | 7,14 | 7,14 | 00:00:00 | | 2014-04-10 | 7,10 | 70.200 | 7,20 | 7,05 | 7,20 | 00:00:00 | | 2014-04-11 | 7,08 | 115.900 | 7,16 | 6,92 | 7,16 | 00:00:00 | | 2014-04-14 | 7,00 | 101.300 | 7,00 | 6,80 | 6,90 | 00:00:00 | | 2014-04-15 | 6,93 | 55.000 | 7,09 | 6,90 | 7,09 | 00:00:00 | | 2014-04-16 | 7,04 | 47.100 | 7,06 | 6,94 | 6,94 | 00:00:00 | | 2014-04-17 | 7,04 | 23.700 | 7,06 | 6,96 | 7,02 | 00:00:00 | | 2014-04-18 | 7,04 | 0 | 7,04 | 7,04 | 7,04 | 00:00:00 | | 2014-04-21 | 7,04 | 0 | 7,04 | 7,04 | 7,04 | 00:00:00 | | 2014-04-22 | 7,09 | 49.000 | 7,12 | 7,02 | 7,02 | 00:00:00 | | 2014-04-23 | 7,02 | 57.000 | 7,10 | 7,02 | 7,03 | 00:00:00 | | 2014-04-24 | 7,04 | 107.000 | 7,13 | 7,01 | 7,01 | 00:00:00 | | 2014-04-25 | 6,96 | 12.500 | 7,09 | 6,96 | 7,09 | 00:00:00 | | 2014-04-28 | 7,03 | 37.400 | 7,06 | 6,96 | 6,96 | 00:00:00 | | 2014-04-29 | 7,15 | 113.900 | 7,20 | 7,06 | 7,06 | 00:00:00 | | 2014-04-30 | 7,11 | 53.200 | 7,20 | 7,10 | 7,20 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
