|
 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 | | 2014-04-30 | 7,11 | 53.200 | 7,20 | 7,10 | 7,20 | 00:00:00 | | 2014-05-01 | 7,11 | 0 | 7,11 | 7,11 | 7,11 | 00:00:00 | | 2014-05-02 | 7,11 | 0 | 7,11 | 7,11 | 7,11 | 00:00:00 | | 2014-05-05 | 7,11 | 35.100 | 7,19 | 7,06 | 7,19 | 00:00:00 | | 2014-05-06 | 7,12 | 53.000 | 7,17 | 7,07 | 7,11 | 00:00:00 | | 2014-05-07 | 7,12 | 59.600 | 7,17 | 7,05 | 7,07 | 00:00:00 | | 2014-05-08 | 7,30 | 95.600 | 7,30 | 7,15 | 7,15 | 00:00:00 | | 2014-05-09 | 7,21 | 44.600 | 7,32 | 7,20 | 7,20 | 00:00:00 | | 2014-05-12 | 7,24 | 53.700 | 7,28 | 7,19 | 7,25 | 00:00:00 | | 2014-05-13 | 7,30 | 44.700 | 7,33 | 7,25 | 7,30 | 00:00:00 | | 2014-05-14 | 7,33 | 34.200 | 7,38 | 7,25 | 7,25 | 00:00:00 | | 2014-05-15 | 7,15 | 107.500 | 7,40 | 7,15 | 7,35 | 00:00:00 | | 2014-05-16 | 7,35 | 251.900 | 7,35 | 7,09 | 7,28 | 00:00:00 | | 2014-05-19 | 7,28 | 57.400 | 7,38 | 7,16 | 7,38 | 00:00:00 | | 2014-05-20 | 7,36 | 45.700 | 7,36 | 7,28 | 7,30 | 00:00:00 | | 2014-05-21 | 7,42 | 87.300 | 7,42 | 7,26 | 7,39 | 00:00:00 | | 2014-05-22 | 7,33 | 59.900 | 7,42 | 7,29 | 7,42 | 00:00:00 | | 2014-05-23 | 7,37 | 21.600 | 7,37 | 7,29 | 7,35 | 00:00:00 | | 2014-05-26 | 7,44 | 39.400 | 7,44 | 7,34 | 7,35 | 00:00:00 | | 2014-05-27 | 7,50 | 55.600 | 7,50 | 7,43 | 7,45 | 00:00:00 | | 2014-05-28 | 7,50 | 55.900 | 7,50 | 7,44 | 7,47 | 00:00:00 | | 2014-05-29 | 7,47 | 84.700 | 7,52 | 7,45 | 7,50 | 00:00:00 | | 2014-05-30 | 7,52 | 62.200 | 7,52 | 7,43 | 7,49 | 00:00:00 | | 2014-06-02 | 7,53 | 19.300 | 7,54 | 7,50 | 7,50 | 00:00:00 | | 2014-06-03 | 7,53 | 71.600 | 7,56 | 7,46 | 7,54 | 00:00:00 | | 2014-06-04 | 7,53 | 67.000 | 7,54 | 7,45 | 7,54 | 00:00:00 | | 2014-06-05 | 7,65 | 80.900 | 7,73 | 7,47 | 7,56 | 00:00:00 | | 2014-06-06 | 7,82 | 59.900 | 7,87 | 7,66 | 7,68 | 00:00:00 | | 2014-06-09 | 7,87 | 62.500 | 7,92 | 7,77 | 7,82 | 00:00:00 | | 2014-06-10 | 7,86 | 29.200 | 7,88 | 7,81 | 7,83 | 00:00:00 | | 2014-06-11 | 7,85 | 54.400 | 7,87 | 7,78 | 7,85 | 00:00:00 | | 2014-06-12 | 7,86 | 61.900 | 7,88 | 7,80 | 7,81 | 00:00:00 | | 2014-06-13 | 7,87 | 58.000 | 7,87 | 7,75 | 7,81 | 00:00:00 | | 2014-06-16 | 7,75 | 71.300 | 7,83 | 7,75 | 7,81 | 00:00:00 | | 2014-06-17 | 7,73 | 24.500 | 7,84 | 7,71 | 7,84 | 00:00:00 | | 2014-06-18 | 7,73 | 31.900 | 7,76 | 7,69 | 7,76 | 00:00:00 | | 2014-06-19 | 7,84 | 193.200 | 7,92 | 7,80 | 7,80 | 00:00:00 | | 2014-06-20 | 7,88 | 183.400 | 7,88 | 7,81 | 7,87 | 00:00:00 | | 2014-06-23 | 7,83 | 60.800 | 7,85 | 7,78 | 7,83 | 00:00:00 | | 2014-06-24 | 7,85 | 54.200 | 7,87 | 7,81 | 7,82 | 00:00:00 | | 2014-06-25 | 7,71 | 151.200 | 7,83 | 7,68 | 7,82 | 00:00:00 | | 2014-06-26 | 7,67 | 94.300 | 7,79 | 7,64 | 7,74 | 00:00:00 | | 2014-06-27 | 7,62 | 69.200 | 7,74 | 7,62 | 7,72 | 00:00:00 | | 2014-06-30 | 7,65 | 87.300 | 7,66 | 7,56 | 7,66 | 00:00:00 | | 2014-07-01 | 7,75 | 74.900 | 7,75 | 7,62 | 7,65 | 00:00:00 | | 2014-07-02 | 7,74 | 42.000 | 7,80 | 7,67 | 7,80 | 00:00:00 | | 2014-07-03 | 7,85 | 56.100 | 7,85 | 7,69 | 7,69 | 00:00:00 | | 2014-07-04 | 7,73 | 47.900 | 7,82 | 7,72 | 7,79 | 00:00:00 | | 2014-07-07 | 7,62 | 51.700 | 7,70 | 7,62 | 7,70 | 00:00:00 | | 2014-07-08 | 7,51 | 54.900 | 7,65 | 7,49 | 7,62 | 00:00:00 | | 2014-07-09 | 7,62 | 85.600 | 7,64 | 7,52 | 7,55 | 00:00:00 | | 2014-07-10 | 7,45 | 121.100 | 7,58 | 7,27 | 7,57 | 00:00:00 | | 2014-07-11 | 7,43 | 79.000 | 7,57 | 7,40 | 7,44 | 00:00:00 | | 2014-07-14 | 7,58 | 105.500 | 7,58 | 7,41 | 7,41 | 00:00:00 | | 2014-07-15 | 7,36 | 79.100 | 7,52 | 7,26 | 7,52 | 00:00:00 | | 2014-07-16 | 7,45 | 50.500 | 7,45 | 7,29 | 7,29 | 00:00:00 | | 2014-07-17 | 7,33 | 109.800 | 7,47 | 7,28 | 7,47 | 00:00:00 | | 2014-07-18 | 7,34 | 123.100 | 7,34 | 7,24 | 7,30 | 00:00:00 | | 2014-07-21 | 7,30 | 41.200 | 7,31 | 7,25 | 7,31 | 00:00:00 | | 2014-07-22 | 7,45 | 72.800 | 7,45 | 7,29 | 7,32 | 00:00:00 | | 2014-07-23 | 7,43 | 41.900 | 7,45 | 7,38 | 7,41 | 00:00:00 | | 2014-07-24 | 7,57 | 74.900 | 7,61 | 7,41 | 7,43 | 00:00:00 | | 2014-07-25 | 7,61 | 70.500 | 7,67 | 7,61 | 7,63 | 00:00:00 | | 2014-07-28 | 7,55 | 79.900 | 7,66 | 7,52 | 7,63 | 00:00:00 | | 2014-07-29 | 7,64 | 76.100 | 7,68 | 7,55 | 7,59 | 00:00:00 | | 2014-07-30 | 7,69 | 99.700 | 7,76 | 7,64 | 7,64 | 00:00:00 | | 2014-07-31 | 7,41 | 215.900 | 7,73 | 7,41 | 7,73 | 00:00:00 | | 2014-08-01 | 7,40 | 208.600 | 7,65 | 7,39 | 7,65 | 00:00:00 | | 2014-08-04 | 7,38 | 138.800 | 7,50 | 7,38 | 7,47 | 00:00:00 | | 2014-08-05 | 7,28 | 59.600 | 7,45 | 7,28 | 7,36 | 00:00:00 | | 2014-08-06 | 7,24 | 110.300 | 7,32 | 7,14 | 7,26 | 00:00:00 | | 2014-08-07 | 7,12 | 149.100 | 7,30 | 7,11 | 7,26 | 00:00:00 | | 2014-08-08 | 7,18 | 135.000 | 7,25 | 7,05 | 7,08 | 00:00:00 | | 2014-08-11 | 7,18 | 128.000 | 7,28 | 7,17 | 7,27 | 00:00:00 | | 2014-08-12 | 7,23 | 105.300 | 7,30 | 7,19 | 7,22 | 00:00:00 | | 2014-08-13 | 7,26 | 81.200 | 7,32 | 7,23 | 7,23 | 00:00:00 | | 2014-08-14 | 7,28 | 110.500 | 7,33 | 7,21 | 7,33 | 00:00:00 | | 2014-08-15 | 7,26 | 133.200 | 7,37 | 7,20 | 7,29 | 00:00:00 | | 2014-08-18 | 7,34 | 78.300 | 7,34 | 7,25 | 7,29 | 00:00:00 | | 2014-08-19 | 7,35 | 66.800 | 7,37 | 7,32 | 7,34 | 00:00:00 | | 2014-08-20 | 7,34 | 126.300 | 7,37 | 7,26 | 7,32 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
