|
 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 | | 2016-06-22 | 4,01 | 18.200 | 4,09 | 3,97 | 4,07 | 00:00:00 | | 2016-06-23 | 4,22 | 78.300 | 4,22 | 4,03 | 4,06 | 00:00:00 | | 2016-06-24 | 3,47 | 604.400 | 3,61 | 3,22 | 3,42 | 00:00:00 | | 2016-06-27 | 3,34 | 611.100 | 3,59 | 3,24 | 3,53 | 00:00:00 | | 2016-06-28 | 3,38 | 208.300 | 3,47 | 3,38 | 3,40 | 00:00:00 | | 2016-06-29 | 3,49 | 121.800 | 3,49 | 3,43 | 3,43 | 00:00:00 | | 2016-06-30 | 3,42 | 79.600 | 3,46 | 3,37 | 3,45 | 00:00:00 | | 2016-07-01 | 3,50 | 140.600 | 3,53 | 3,42 | 3,48 | 00:00:00 | | 2016-07-04 | 3,49 | 36.900 | 3,56 | 3,46 | 3,54 | 00:00:00 | | 2016-07-05 | 3,39 | 159.700 | 3,49 | 3,38 | 3,48 | 00:00:00 | | 2016-07-06 | 3,34 | 99.500 | 3,39 | 3,28 | 3,37 | 00:00:00 | | 2016-07-07 | 3,38 | 64.700 | 3,39 | 3,33 | 3,37 | 00:00:00 | | 2016-07-08 | 3,52 | 145.300 | 3,53 | 3,35 | 3,35 | 00:00:00 | | 2016-07-11 | 3,57 | 115.800 | 3,59 | 3,48 | 3,51 | 00:00:00 | | 2016-07-12 | 3,79 | 162.000 | 3,80 | 3,57 | 3,57 | 00:00:00 | | 2016-07-13 | 3,74 | 113.400 | 3,84 | 3,72 | 3,83 | 00:00:00 | | 2016-07-14 | 3,80 | 67.700 | 3,83 | 3,75 | 3,79 | 00:00:00 | | 2016-07-15 | 3,80 | 42.000 | 3,89 | 3,78 | 3,85 | 00:00:00 | | 2016-07-18 | 3,83 | 42.300 | 3,85 | 3,75 | 3,85 | 00:00:00 | | 2016-07-19 | 3,78 | 63.800 | 3,83 | 3,72 | 3,78 | 00:00:00 | | 2016-07-20 | 3,79 | 49.000 | 3,80 | 3,75 | 3,76 | 00:00:00 | | 2016-07-21 | 3,94 | 104.500 | 3,94 | 3,81 | 3,82 | 00:00:00 | | 2016-07-22 | 3,86 | 5.600 | 3,89 | 3,83 | 3,83 | 00:00:00 | | 2016-07-25 | 3,81 | 54.500 | 3,88 | 3,77 | 3,83 | 00:00:00 | | 2016-07-26 | 3,78 | 56.000 | 3,83 | 3,72 | 3,83 | 00:00:00 | | 2016-07-27 | 3,86 | 88.200 | 3,91 | 3,72 | 3,72 | 00:00:00 | | 2016-07-28 | 3,75 | 72.600 | 3,86 | 3,71 | 3,83 | 00:00:00 | | 2016-07-29 | 3,77 | 31.200 | 3,83 | 3,71 | 3,71 | 00:00:00 | | 2016-08-01 | 3,75 | 96.900 | 3,87 | 3,65 | 3,83 | 00:00:00 | | 2016-08-02 | 3,52 | 164.300 | 3,75 | 3,50 | 3,75 | 00:00:00 | | 2016-08-03 | 3,50 | 330.700 | 3,58 | 3,46 | 3,58 | 00:00:00 | | 2016-08-04 | 3,53 | 68.400 | 3,64 | 3,53 | 3,54 | 00:00:00 | | 2016-08-05 | 3,71 | 54.800 | 3,71 | 3,55 | 3,55 | 00:00:00 | | 2016-08-08 | 3,75 | 56.400 | 3,81 | 3,60 | 3,60 | 00:00:00 | | 2016-08-09 | 3,82 | 87.800 | 3,82 | 3,74 | 3,80 | 00:00:00 | | 2016-08-10 | 3,82 | 21.600 | 3,85 | 3,78 | 3,78 | 00:00:00 | | 2016-08-11 | 3,83 | 19.400 | 3,85 | 3,81 | 3,84 | 00:00:00 | | 2016-08-12 | 3,83 | 32.100 | 3,87 | 3,83 | 3,86 | 00:00:00 | | 2016-08-15 | 3,81 | 0 | 3,87 | 3,81 | 3,87 | 00:00:00 | | 2016-08-16 | 3,81 | 17.100 | 3,85 | 3,79 | 3,85 | 00:00:00 | | 2016-08-17 | 3,73 | 55.900 | 3,83 | 3,73 | 3,82 | 00:00:00 | | 2016-08-18 | 3,71 | 68.700 | 3,79 | 3,67 | 3,79 | 00:00:00 | | 2016-08-19 | 3,61 | 52.100 | 3,69 | 3,60 | 3,69 | 00:00:00 | | 2016-08-22 | 3,66 | 25.700 | 3,70 | 3,60 | 3,60 | 00:00:00 | | 2016-08-23 | 3,78 | 44.300 | 3,78 | 3,68 | 3,68 | 00:00:00 | | 2016-08-24 | 3,87 | 63.300 | 3,88 | 3,74 | 3,77 | 00:00:00 | | 2016-08-25 | 3,85 | 39.900 | 3,85 | 3,80 | 3,80 | 00:00:00 | | 2016-08-26 | 3,89 | 54.800 | 3,89 | 3,83 | 3,85 | 00:00:00 | | 2016-08-29 | 3,86 | 20.000 | 3,90 | 3,84 | 3,85 | 00:00:00 | | 2016-08-30 | 3,91 | 34.800 | 3,95 | 3,86 | 3,86 | 00:00:00 | | 2016-08-31 | 4,05 | 82.200 | 4,06 | 3,94 | 3,94 | 00:00:00 | | 2016-09-01 | 4,01 | 82.100 | 4,16 | 4,00 | 4,05 | 00:00:00 | | 2016-09-02 | 4,10 | 48.700 | 4,10 | 3,98 | 4,00 | 00:00:00 | | 2016-09-05 | 4,12 | 40.600 | 4,15 | 4,06 | 4,06 | 00:00:00 | | 2016-09-06 | 4,07 | 61.300 | 4,17 | 4,07 | 4,11 | 00:00:00 | | 2016-09-07 | 4,11 | 15.500 | 4,12 | 4,05 | 4,06 | 00:00:00 | | 2016-09-08 | 4,19 | 153.900 | 4,23 | 4,11 | 4,14 | 00:00:00 | | 2016-09-09 | 4,19 | 48.000 | 4,28 | 4,18 | 4,20 | 00:00:00 | | 2016-09-12 | 4,09 | 59.500 | 4,12 | 4,03 | 4,10 | 00:00:00 | | 2016-09-13 | 3,99 | 65.200 | 4,37 | 3,99 | 4,08 | 00:00:00 | | 2016-09-14 | 3,93 | 47.500 | 4,00 | 3,93 | 3,99 | 00:00:00 | | 2016-09-15 | 3,95 | 17.400 | 3,97 | 3,91 | 3,93 | 00:00:00 | | 2016-09-16 | 3,88 | 44.200 | 3,99 | 3,87 | 3,99 | 00:00:00 | | 2016-09-19 | 3,95 | 455.300 | 3,96 | 3,92 | 3,93 | 00:00:00 | | 2016-09-20 | 3,90 | 29.300 | 3,97 | 3,86 | 3,97 | 00:00:00 | | 2016-09-21 | 3,98 | 26.700 | 4,01 | 3,95 | 3,95 | 00:00:00 | | 2016-09-22 | 4,11 | 50.500 | 4,12 | 4,02 | 4,02 | 00:00:00 | | 2016-09-23 | 3,97 | 51.900 | 4,07 | 3,86 | 4,07 | 00:00:00 | | 2016-09-26 | 3,89 | 53.100 | 3,91 | 3,83 | 3,91 | 00:00:00 | | 2016-09-27 | 3,85 | 40.200 | 3,93 | 3,83 | 3,92 | 00:00:00 | | 2016-09-28 | 3,92 | 92.500 | 3,95 | 3,84 | 3,84 | 00:00:00 | | 2016-09-29 | 3,96 | 31.800 | 3,98 | 3,94 | 3,98 | 00:00:00 | | 2016-09-30 | 3,95 | 59.500 | 3,95 | 3,76 | 3,85 | 00:00:00 | | 2016-10-03 | 3,95 | 40.000 | 3,97 | 3,91 | 3,97 | 00:00:00 | | 2016-10-04 | 3,95 | 33.900 | 3,98 | 3,92 | 3,92 | 00:00:00 | | 2016-10-05 | 4,00 | 41.100 | 4,02 | 3,90 | 3,92 | 00:00:00 | | 2016-10-06 | 4,05 | 24.400 | 4,09 | 3,97 | 3,97 | 00:00:00 | | 2016-10-07 | 3,98 | 31.900 | 4,06 | 3,96 | 4,05 | 00:00:00 | | 2016-10-10 | 4,00 | 31.900 | 4,00 | 3,89 | 3,98 | 00:00:00 | | 2016-10-11 | 3,99 | 13.100 | 4,01 | 3,96 | 4,00 | 00:00:00 | | 2016-10-12 | 4,01 | 10.800 | 4,03 | 4,00 | 4,01 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
