|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-02-01 | 5,18 | 52.800 | 5,25 | 5,15 | 5,19 | 00:00:00 | | 2017-02-02 | 5,31 | 68.900 | 5,31 | 5,21 | 5,24 | 00:00:00 | | 2017-02-03 | 5,32 | 36.700 | 5,35 | 5,29 | 5,29 | 00:00:00 | | 2017-02-06 | 5,20 | 26.800 | 5,34 | 5,20 | 5,32 | 00:00:00 | | 2017-02-07 | 5,16 | 35.600 | 5,19 | 5,12 | 5,18 | 00:00:00 | | 2017-02-08 | 5,02 | 66.000 | 5,23 | 4,95 | 5,23 | 00:00:00 | | 2017-02-09 | 5,18 | 83.400 | 5,18 | 5,00 | 5,00 | 00:00:00 | | 2017-02-10 | 5,06 | 43.500 | 5,13 | 5,01 | 5,13 | 00:00:00 | | 2017-02-13 | 5,13 | 28.000 | 5,14 | 5,03 | 5,07 | 00:00:00 | | 2017-02-14 | 5,18 | 36.400 | 5,18 | 5,11 | 5,11 | 00:00:00 | | 2017-02-15 | 5,24 | 34.900 | 5,28 | 5,20 | 5,20 | 00:00:00 | | 2017-02-16 | 5,19 | 56.900 | 5,28 | 5,18 | 5,28 | 00:00:00 | | 2017-02-17 | 5,11 | 28.100 | 5,21 | 5,08 | 5,17 | 00:00:00 | | 2017-02-20 | 5,15 | 40.700 | 5,19 | 5,08 | 5,15 | 00:00:00 | | 2017-02-21 | 5,19 | 67.500 | 5,21 | 5,10 | 5,13 | 00:00:00 | | 2017-02-22 | 5,12 | 51.200 | 5,23 | 5,08 | 5,22 | 00:00:00 | | 2017-02-23 | 5,10 | 24.300 | 5,16 | 5,09 | 5,09 | 00:00:00 | | 2017-02-24 | 5,06 | 54.600 | 5,15 | 5,02 | 5,10 | 00:00:00 | | 2017-02-27 | 5,05 | 22.900 | 5,12 | 5,05 | 5,12 | 00:00:00 | | 2017-02-28 | 5,16 | 20.200 | 5,16 | 5,07 | 5,07 | 00:00:00 | | 2017-03-01 | 5,31 | 81.400 | 5,32 | 5,06 | 5,07 | 00:00:00 | | 2017-03-02 | 5,26 | 21.600 | 5,34 | 5,23 | 5,32 | 00:00:00 | | 2017-03-03 | 5,30 | 39.100 | 5,32 | 5,19 | 5,22 | 00:00:00 | | 2017-03-06 | 5,28 | 14.400 | 5,33 | 5,27 | 5,28 | 00:00:00 | | 2017-03-07 | 5,27 | 15.300 | 5,29 | 5,24 | 5,24 | 00:00:00 | | 2017-03-08 | 5,35 | 72.600 | 5,37 | 5,27 | 5,27 | 00:00:00 | | 2017-03-09 | 5,41 | 73.200 | 5,45 | 5,32 | 5,37 | 00:00:00 | | 2017-03-10 | 5,50 | 132.900 | 5,57 | 5,42 | 5,42 | 00:00:00 | | 2017-03-13 | 5,45 | 20.600 | 5,48 | 5,43 | 5,44 | 00:00:00 | | 2017-03-14 | 5,37 | 35.700 | 5,44 | 5,37 | 5,42 | 00:00:00 | | 2017-03-15 | 5,44 | 12.700 | 5,45 | 5,36 | 5,36 | 00:00:00 | | 2017-03-16 | 5,65 | 129.400 | 5,65 | 5,47 | 5,47 | 00:00:00 | | 2017-03-17 | 5,63 | 36.400 | 5,70 | 5,60 | 5,65 | 00:00:00 | | 2017-03-20 | 5,67 | 31.000 | 5,67 | 5,58 | 5,62 | 00:00:00 | | 2017-03-21 | 5,64 | 100.000 | 5,76 | 5,60 | 5,63 | 00:00:00 | | 2017-03-22 | 5,71 | 54.000 | 5,72 | 5,55 | 5,60 | 00:00:00 | | 2017-03-23 | 5,68 | 32.200 | 5,74 | 5,66 | 5,73 | 00:00:00 | | 2017-03-24 | 5,71 | 18.300 | 5,73 | 5,67 | 5,73 | 00:00:00 | | 2017-03-27 | 5,66 | 25.200 | 5,68 | 5,63 | 5,68 | 00:00:00 | | 2017-03-28 | 5,75 | 22.900 | 5,75 | 5,67 | 5,69 | 00:00:00 | | 2017-03-29 | 5,69 | 76.300 | 5,77 | 5,67 | 5,75 | 00:00:00 | | 2017-03-30 | 5,74 | 300.300 | 5,74 | 5,60 | 5,60 | 00:00:00 | | 2017-03-31 | 5,72 | 57.000 | 5,72 | 5,67 | 5,70 | 00:00:00 | | 2017-04-03 | 5,65 | 42.000 | 5,73 | 5,63 | 5,67 | 00:00:00 | | 2017-04-04 | 5,65 | 31.600 | 5,66 | 5,57 | 5,63 | 00:00:00 | | 2017-04-05 | 5,69 | 50.600 | 5,79 | 5,56 | 5,56 | 00:00:00 | | 2017-04-06 | 5,71 | 37.000 | 5,76 | 5,62 | 5,71 | 00:00:00 | | 2017-04-07 | 5,77 | 15.600 | 5,78 | 5,71 | 5,71 | 00:00:00 | | 2017-04-10 | 5,70 | 20.300 | 5,77 | 5,68 | 5,77 | 00:00:00 | | 2017-04-11 | 5,61 | 37.400 | 5,67 | 5,60 | 5,66 | 00:00:00 | | 2017-04-12 | 5,57 | 24.500 | 5,70 | 5,57 | 5,66 | 00:00:00 | | 2017-04-13 | 5,49 | 219.100 | 5,57 | 5,43 | 5,57 | 00:00:00 | | 2017-04-14 | 5,49 | 0 | 5,49 | 5,49 | 5,49 | 00:00:00 | | 2017-04-17 | 5,49 | 0 | 5,49 | 5,49 | 5,49 | 00:00:00 | | 2017-04-18 | 5,49 | 22.600 | 5,53 | 5,43 | 5,49 | 00:00:00 | | 2017-04-19 | 5,63 | 31.400 | 5,63 | 5,44 | 5,44 | 00:00:00 | | 2017-04-20 | 5,65 | 20.700 | 5,71 | 5,65 | 5,65 | 00:00:00 | | 2017-04-21 | 5,69 | 21.300 | 5,71 | 5,61 | 5,67 | 00:00:00 | | 2017-04-24 | 5,95 | 117.500 | 5,96 | 5,77 | 5,77 | 00:00:00 | | 2017-04-25 | 6,01 | 52.700 | 6,05 | 5,86 | 5,86 | 00:00:00 | | 2017-04-26 | 6,00 | 45.800 | 6,09 | 5,96 | 6,04 | 00:00:00 | | 2017-04-27 | 5,96 | 91.400 | 5,98 | 5,78 | 5,97 | 00:00:00 | | 2017-04-28 | 6,01 | 18.400 | 6,05 | 5,89 | 5,90 | 00:00:00 | | 2017-05-01 | 6,01 | 0 | 6,01 | 6,01 | 6,01 | 00:00:00 | | 2017-05-02 | 6,03 | 26.800 | 6,03 | 5,91 | 5,91 | 00:00:00 | | 2017-05-03 | 6,03 | 34.400 | 6,06 | 5,91 | 5,91 | 00:00:00 | | 2017-05-04 | 6,15 | 34.500 | 6,17 | 6,08 | 6,08 | 00:00:00 | | 2017-05-05 | 6,28 | 47.900 | 6,29 | 6,05 | 6,05 | 00:00:00 | | 2017-05-08 | 6,25 | 63.400 | 6,31 | 6,15 | 6,30 | 00:00:00 | | 2017-05-09 | 6,16 | 77.800 | 6,40 | 6,16 | 6,24 | 00:00:00 | | 2017-05-10 | 6,14 | 42.200 | 6,17 | 6,05 | 6,17 | 00:00:00 | | 2017-05-11 | 6,07 | 36.400 | 6,15 | 6,01 | 6,08 | 00:00:00 | | 2017-05-12 | 6,06 | 11.900 | 6,09 | 6,02 | 6,09 | 00:00:00 | | 2017-05-15 | 6,12 | 103.600 | 6,14 | 6,05 | 6,08 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
