|
 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 | | 2016-10-12 | 4,01 | 10.800 | 4,03 | 4,00 | 4,01 | 00:00:00 | | 2016-10-13 | 3,91 | 44.400 | 3,96 | 3,90 | 3,96 | 00:00:00 | | 2016-10-14 | 4,04 | 82.100 | 4,07 | 3,91 | 3,91 | 00:00:00 | | 2016-10-17 | 4,04 | 69.500 | 4,06 | 4,01 | 4,04 | 00:00:00 | | 2016-10-18 | 4,07 | 21.400 | 4,09 | 4,02 | 4,02 | 00:00:00 | | 2016-10-19 | 4,18 | 63.800 | 4,19 | 4,08 | 4,10 | 00:00:00 | | 2016-10-20 | 4,26 | 85.900 | 4,29 | 4,18 | 4,18 | 00:00:00 | | 2016-10-21 | 4,29 | 18.200 | 4,30 | 4,27 | 4,28 | 00:00:00 | | 2016-10-24 | 4,48 | 49.500 | 4,48 | 4,29 | 4,29 | 00:00:00 | | 2016-10-25 | 4,45 | 35.300 | 4,48 | 4,42 | 4,47 | 00:00:00 | | 2016-10-26 | 4,46 | 65.200 | 4,51 | 4,44 | 4,44 | 00:00:00 | | 2016-10-27 | 4,51 | 58.600 | 4,53 | 4,45 | 4,48 | 00:00:00 | | 2016-10-28 | 4,50 | 39.000 | 4,52 | 4,44 | 4,50 | 00:00:00 | | 2016-10-31 | 4,47 | 17.700 | 4,52 | 4,47 | 4,47 | 00:00:00 | | 2016-11-01 | 4,40 | 22.100 | 4,50 | 4,40 | 4,50 | 00:00:00 | | 2016-11-02 | 4,30 | 29.300 | 4,38 | 4,28 | 4,38 | 00:00:00 | | 2016-11-03 | 4,36 | 52.300 | 4,39 | 4,31 | 4,31 | 00:00:00 | | 2016-11-04 | 4,31 | 79.000 | 4,34 | 4,25 | 4,34 | 00:00:00 | | 2016-11-07 | 4,39 | 79.400 | 4,41 | 4,35 | 4,38 | 00:00:00 | | 2016-11-08 | 4,42 | 39.800 | 4,42 | 4,33 | 4,42 | 00:00:00 | | 2016-11-09 | 4,41 | 125.400 | 4,49 | 4,18 | 4,20 | 00:00:00 | | 2016-11-10 | 4,42 | 193.900 | 4,62 | 4,36 | 4,43 | 00:00:00 | | 2016-11-11 | 4,30 | 153.800 | 4,49 | 4,22 | 4,47 | 00:00:00 | | 2016-11-14 | 4,34 | 60.200 | 4,36 | 4,24 | 4,32 | 00:00:00 | | 2016-11-15 | 4,35 | 22.700 | 4,37 | 4,26 | 4,28 | 00:00:00 | | 2016-11-16 | 4,29 | 46.600 | 4,40 | 4,26 | 4,37 | 00:00:00 | | 2016-11-17 | 4,31 | 16.800 | 4,34 | 4,28 | 4,34 | 00:00:00 | | 2016-11-18 | 4,25 | 49.100 | 4,37 | 4,25 | 4,35 | 00:00:00 | | 2016-11-21 | 4,25 | 35.900 | 4,30 | 4,24 | 4,25 | 00:00:00 | | 2016-11-22 | 4,32 | 22.200 | 4,35 | 4,28 | 4,29 | 00:00:00 | | 2016-11-23 | 4,33 | 34.100 | 4,35 | 4,28 | 4,32 | 00:00:00 | | 2016-11-24 | 4,29 | 12.700 | 4,34 | 4,28 | 4,28 | 00:00:00 | | 2016-11-25 | 4,27 | 19.800 | 4,33 | 4,25 | 4,33 | 00:00:00 | | 2016-11-28 | 4,19 | 26.900 | 4,27 | 4,19 | 4,25 | 00:00:00 | | 2016-11-29 | 4,27 | 23.800 | 4,30 | 4,21 | 4,24 | 00:00:00 | | 2016-11-30 | 4,32 | 34.100 | 4,32 | 4,22 | 4,29 | 00:00:00 | | 2016-12-01 | 4,34 | 13.800 | 4,35 | 4,30 | 4,32 | 00:00:00 | | 2016-12-02 | 4,27 | 16.400 | 4,31 | 4,27 | 4,31 | 00:00:00 | | 2016-12-05 | 4,33 | 56.700 | 4,36 | 4,22 | 4,24 | 00:00:00 | | 2016-12-06 | 4,58 | 93.800 | 4,58 | 4,31 | 4,31 | 00:00:00 | | 2016-12-07 | 4,67 | 145.100 | 4,71 | 4,55 | 4,60 | 00:00:00 | | 2016-12-08 | 4,90 | 119.700 | 4,91 | 4,67 | 4,67 | 00:00:00 | | 2016-12-09 | 4,86 | 80.900 | 4,94 | 4,80 | 4,94 | 00:00:00 | | 2016-12-12 | 4,90 | 85.000 | 4,90 | 4,82 | 4,82 | 00:00:00 | | 2016-12-13 | 4,96 | 37.700 | 4,96 | 4,86 | 4,87 | 00:00:00 | | 2016-12-14 | 4,89 | 95.500 | 4,96 | 4,89 | 4,95 | 00:00:00 | | 2016-12-15 | 4,99 | 94.900 | 4,99 | 4,91 | 4,92 | 00:00:00 | | 2016-12-16 | 5,02 | 74.600 | 5,02 | 4,94 | 4,99 | 00:00:00 | | 2016-12-19 | 4,93 | 20.500 | 5,01 | 4,93 | 4,99 | 00:00:00 | | 2016-12-20 | 4,96 | 18.900 | 4,96 | 4,91 | 4,92 | 00:00:00 | | 2016-12-21 | 4,96 | 45.600 | 4,98 | 4,89 | 4,94 | 00:00:00 | | 2016-12-22 | 4,94 | 19.300 | 4,99 | 4,94 | 4,96 | 00:00:00 | | 2016-12-23 | 4,95 | 6.500 | 4,97 | 4,95 | 4,95 | 00:00:00 | | 2016-12-26 | 4,95 | 0 | 4,95 | 4,95 | 4,95 | 00:00:00 | | 2016-12-27 | 4,93 | 16.800 | 4,96 | 4,92 | 4,92 | 00:00:00 | | 2016-12-28 | 4,90 | 15.700 | 4,94 | 4,89 | 4,94 | 00:00:00 | | 2016-12-29 | 4,90 | 14.200 | 4,92 | 4,86 | 4,89 | 00:00:00 | | 2016-12-30 | 4,95 | 28.900 | 4,95 | 4,85 | 4,87 | 00:00:00 | | 2017-01-02 | 4,97 | 19.600 | 4,99 | 4,93 | 4,93 | 00:00:00 | | 2017-01-03 | 5,14 | 176.500 | 5,18 | 4,60 | 4,95 | 00:00:00 | | 2017-01-04 | 5,13 | 45.300 | 5,18 | 5,07 | 5,15 | 00:00:00 | | 2017-01-05 | 5,12 | 28.700 | 5,19 | 5,12 | 5,13 | 00:00:00 | | 2017-01-06 | 5,14 | 23.900 | 5,16 | 5,09 | 5,11 | 00:00:00 | | 2017-01-09 | 5,14 | 8.400 | 5,18 | 5,11 | 5,16 | 00:00:00 | | 2017-01-10 | 5,13 | 14.400 | 5,13 | 5,09 | 5,13 | 00:00:00 | | 2017-01-11 | 5,09 | 15.400 | 5,13 | 5,06 | 5,13 | 00:00:00 | | 2017-01-12 | 5,08 | 43.200 | 5,11 | 5,02 | 5,05 | 00:00:00 | | 2017-01-13 | 5,15 | 43.200 | 5,15 | 5,05 | 5,07 | 00:00:00 | | 2017-01-16 | 5,12 | 12.600 | 5,12 | 5,07 | 5,08 | 00:00:00 | | 2017-01-17 | 5,04 | 15.400 | 5,10 | 5,04 | 5,05 | 00:00:00 | | 2017-01-18 | 5,04 | 5.600 | 5,08 | 5,03 | 5,03 | 00:00:00 | | 2017-01-19 | 5,04 | 38.600 | 5,12 | 5,02 | 5,02 | 00:00:00 | | 2017-01-20 | 5,12 | 20.500 | 5,14 | 5,06 | 5,06 | 00:00:00 | | 2017-01-23 | 5,03 | 21.900 | 5,11 | 5,03 | 5,09 | 00:00:00 | | 2017-01-24 | 5,14 | 64.600 | 5,14 | 5,03 | 5,07 | 00:00:00 | | 2017-01-25 | 5,38 | 84.700 | 5,40 | 5,18 | 5,18 | 00:00:00 | | 2017-01-26 | 5,34 | 97.600 | 5,49 | 5,34 | 5,40 | 00:00:00 | | 2017-01-27 | 5,32 | 34.100 | 5,34 | 5,26 | 5,32 | 00:00:00 | | 2017-01-30 | 5,18 | 28.800 | 5,29 | 5,17 | 5,27 | 00:00:00 | | 2017-01-31 | 5,15 | 51.600 | 5,28 | 5,15 | 5,15 | 00:00:00 | | 2017-02-01 | 5,18 | 52.800 | 5,25 | 5,15 | 5,19 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
