|
 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 | | 2001-08-29 | 10,17 | 10.900 | 10,34 | 10,00 | 10,02 | 00:00:00 | | 2001-08-30 | 10,15 | 3.500 | 10,45 | 10,05 | 10,34 | 00:00:00 | | 2001-08-31 | 10,09 | 10.000 | 10,09 | 9,87 | 10,01 | 00:00:00 | | 2001-09-03 | 9,95 | 5.400 | 9,95 | 9,85 | 9,85 | 00:00:00 | | 2001-09-04 | 10,04 | 3.600 | 10,04 | 9,85 | 10,00 | 00:00:00 | | 2001-09-05 | 9,83 | 2.500 | 10,03 | 9,83 | 9,83 | 00:00:00 | | 2001-09-06 | 9,62 | 40.900 | 9,78 | 9,60 | 9,78 | 00:00:00 | | 2001-09-07 | 9,40 | 51.900 | 9,60 | 9,32 | 9,60 | 00:00:00 | | 2001-09-10 | 9,26 | 75.600 | 9,49 | 9,05 | 9,41 | 00:00:00 | | 2001-09-11 | 8,60 | 27.900 | 9,39 | 8,29 | 9,39 | 00:00:00 | | 2001-09-12 | 8,62 | 30.900 | 8,85 | 8,01 | 8,75 | 00:00:00 | | 2001-09-13 | 8,59 | 5.100 | 8,69 | 8,46 | 8,54 | 00:00:00 | | 2001-09-14 | 8,01 | 11.500 | 8,53 | 8,01 | 8,50 | 00:00:00 | | 2001-09-17 | 8,08 | 37.500 | 8,15 | 7,40 | 7,56 | 00:00:00 | | 2001-09-18 | 7,99 | 2.700 | 8,00 | 7,80 | 8,00 | 00:00:00 | | 2001-09-19 | 7,52 | 18.500 | 8,14 | 7,52 | 8,10 | 00:00:00 | | 2001-09-20 | 7,51 | 14.900 | 7,75 | 7,48 | 7,58 | 00:00:00 | | 2001-09-21 | 7,15 | 98.200 | 7,38 | 6,80 | 7,20 | 00:00:00 | | 2001-09-24 | 7,65 | 26.800 | 7,65 | 7,30 | 7,30 | 00:00:00 | | 2001-09-25 | 7,90 | 20.900 | 8,00 | 7,52 | 7,52 | 00:00:00 | | 2001-09-26 | 8,02 | 8.400 | 8,26 | 7,92 | 7,97 | 00:00:00 | | 2001-09-27 | 8,25 | 10.900 | 8,25 | 7,97 | 7,98 | 00:00:00 | | 2001-09-28 | 8,25 | 0 | 8,25 | 8,25 | 8,25 | 00:00:00 | | 2001-10-01 | 8,04 | 8.200 | 8,28 | 8,02 | 8,25 | 00:00:00 | | 2001-10-02 | 8,25 | 8.600 | 8,28 | 8,00 | 8,28 | 00:00:00 | | 2001-10-03 | 8,25 | 4.400 | 8,25 | 8,05 | 8,05 | 00:00:00 | | 2001-10-04 | 8,41 | 14.300 | 8,41 | 8,25 | 8,26 | 00:00:00 | | 2001-10-05 | 8,41 | 0 | 8,41 | 8,41 | 8,41 | 00:00:00 | | 2001-10-08 | 8,18 | 29.800 | 8,20 | 7,92 | 7,95 | 00:00:00 | | 2001-10-09 | 8,30 | 8.200 | 8,40 | 8,22 | 8,30 | 00:00:00 | | 2001-10-10 | 8,60 | 21.400 | 8,65 | 8,19 | 8,19 | 00:00:00 | | 2001-10-11 | 8,75 | 38.300 | 9,00 | 8,75 | 8,85 | 00:00:00 | | 2001-10-12 | 8,61 | 9.000 | 9,00 | 8,60 | 8,80 | 00:00:00 | | 2001-10-15 | 8,62 | 10.800 | 8,85 | 8,50 | 8,70 | 00:00:00 | | 2001-10-16 | 8,62 | 0 | 8,62 | 8,62 | 8,62 | 00:00:00 | | 2001-10-17 | 9,14 | 29.700 | 9,27 | 9,14 | 9,15 | 00:00:00 | | 2001-10-18 | 9,14 | 4.100 | 9,14 | 9,00 | 9,14 | 00:00:00 | | 2001-10-19 | 8,94 | 11.700 | 9,15 | 8,80 | 9,00 | 00:00:00 | | 2001-10-22 | 9,05 | 2.300 | 9,05 | 8,78 | 8,91 | 00:00:00 | | 2001-10-23 | 9,20 | 10.600 | 9,25 | 9,10 | 9,10 | 00:00:00 | | 2001-10-24 | 9,58 | 13.200 | 9,58 | 9,40 | 9,42 | 00:00:00 | | 2001-10-25 | 9,40 | 5.300 | 9,44 | 9,21 | 9,35 | 00:00:00 | | 2001-10-26 | 9,40 | 0 | 9,40 | 9,40 | 9,40 | 00:00:00 | | 2001-10-29 | 8,83 | 47.600 | 9,15 | 8,83 | 9,15 | 00:00:00 | | 2001-10-30 | 8,63 | 46.000 | 8,76 | 8,50 | 8,70 | 00:00:00 | | 2001-10-31 | 8,79 | 6.900 | 8,79 | 8,54 | 8,54 | 00:00:00 | | 2001-11-01 | 8,79 | 0 | 8,79 | 8,79 | 8,79 | 00:00:00 | | 2001-11-02 | 8,65 | 31.100 | 8,83 | 8,60 | 8,70 | 00:00:00 | | 2001-11-05 | 9,18 | 19.400 | 9,19 | 8,81 | 9,19 | 00:00:00 | | 2001-11-06 | 9,20 | 13.200 | 9,37 | 9,20 | 9,30 | 00:00:00 | | 2001-11-07 | 9,34 | 10.200 | 9,39 | 9,10 | 9,25 | 00:00:00 | | 2001-11-08 | 9,70 | 37.800 | 9,70 | 9,40 | 9,40 | 00:00:00 | | 2001-11-09 | 9,34 | 9.000 | 9,50 | 9,34 | 9,35 | 00:00:00 | | 2001-11-12 | 9,15 | 5.400 | 9,69 | 9,13 | 9,30 | 00:00:00 | | 2001-11-13 | 9,90 | 31.200 | 9,90 | 9,48 | 9,48 | 00:00:00 | | 2001-11-14 | 9,94 | 21.400 | 10,11 | 9,77 | 10,01 | 00:00:00 | | 2001-11-15 | 9,80 | 20.600 | 10,14 | 9,12 | 9,99 | 00:00:00 | | 2001-11-16 | 9,90 | 13.000 | 9,90 | 9,70 | 9,90 | 00:00:00 | | 2001-11-19 | 10,03 | 9.300 | 10,13 | 9,87 | 9,97 | 00:00:00 | | 2001-11-20 | 9,98 | 1.900 | 10,00 | 9,73 | 10,00 | 00:00:00 | | 2001-11-21 | 9,70 | 4.300 | 9,95 | 9,61 | 9,95 | 00:00:00 | | 2001-11-22 | 9,70 | 2.300 | 9,71 | 9,70 | 9,71 | 00:00:00 | | 2001-11-23 | 9,77 | 1.700 | 9,79 | 9,70 | 9,71 | 00:00:00 | | 2001-11-26 | 9,71 | 8.100 | 9,90 | 9,70 | 9,80 | 00:00:00 | | 2001-11-27 | 9,57 | 11.400 | 9,93 | 9,55 | 9,93 | 00:00:00 | | 2001-11-28 | 9,53 | 7.900 | 9,88 | 9,50 | 9,50 | 00:00:00 | | 2001-11-29 | 9,48 | 15.300 | 9,58 | 9,30 | 9,53 | 00:00:00 | | 2001-11-30 | 9,49 | 3.300 | 9,50 | 9,36 | 9,48 | 00:00:00 | | 2001-12-03 | 9,34 | 5.000 | 9,35 | 9,19 | 9,31 | 00:00:00 | | 2001-12-04 | 9,73 | 16.500 | 9,73 | 9,46 | 9,46 | 00:00:00 | | 2001-12-05 | 10,10 | 23.600 | 10,12 | 9,81 | 9,81 | 00:00:00 | | 2001-12-06 | 10,34 | 29.400 | 10,34 | 9,81 | 10,05 | 00:00:00 | | 2001-12-07 | 10,05 | 6.000 | 10,20 | 10,01 | 10,20 | 00:00:00 | | 2001-12-10 | 9,85 | 10.600 | 9,98 | 9,76 | 9,98 | 00:00:00 | | 2001-12-11 | 10,05 | 4.400 | 10,05 | 9,70 | 9,76 | 00:00:00 | | 2001-12-12 | 10,00 | 3.900 | 10,02 | 9,80 | 10,02 | 00:00:00 | | 2001-12-13 | 9,59 | 29.800 | 9,85 | 9,58 | 9,79 | 00:00:00 | | 2001-12-14 | 9,59 | 14.700 | 9,73 | 9,51 | 9,60 | 00:00:00 | | 2001-12-17 | 9,85 | 4.900 | 9,85 | 9,54 | 9,75 | 00:00:00 | | 2001-12-18 | 9,70 | 8.800 | 9,90 | 9,70 | 9,80 | 00:00:00 | | 2001-12-19 | 8,30 | 38.300 | 9,68 | 8,30 | 9,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
