|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-19 | 8,30 | 38.300 | 9,68 | 8,30 | 9,60 | 00:00:00 | | 2001-12-20 | 9,15 | 17.000 | 9,15 | 8,91 | 8,97 | 00:00:00 | | 2001-12-21 | 9,01 | 2.200 | 9,14 | 9,01 | 9,09 | 00:00:00 | | 2001-12-24 | 9,01 | 0 | 9,01 | 9,01 | 9,01 | 00:00:00 | | 2001-12-25 | 9,01 | 0 | 9,01 | 9,01 | 9,01 | 00:00:00 | | 2001-12-26 | 9,01 | 0 | 9,01 | 9,01 | 9,01 | 00:00:00 | | 2001-12-27 | 9,27 | 3.300 | 9,29 | 9,06 | 9,06 | 00:00:00 | | 2001-12-28 | 9,58 | 7.000 | 9,58 | 9,28 | 9,35 | 00:00:00 | | 2001-12-31 | 9,58 | 0 | 9,58 | 9,58 | 9,58 | 00:00:00 | | 2002-01-01 | 9,58 | 0 | 9,58 | 9,58 | 9,58 | 00:00:00 | | 2002-01-02 | 9,26 | 2.100 | 9,57 | 9,20 | 9,57 | 00:00:00 | | 2002-01-03 | 9,60 | 3.800 | 9,60 | 9,45 | 9,45 | 00:00:00 | | 2002-01-04 | 9,40 | 1.000 | 9,49 | 9,26 | 9,39 | 00:00:00 | | 2002-01-07 | 9,20 | 10.200 | 9,35 | 9,20 | 9,30 | 00:00:00 | | 2002-01-08 | 9,21 | 4.000 | 9,32 | 9,07 | 9,30 | 00:00:00 | | 2002-01-09 | 9,18 | 20.200 | 9,18 | 9,03 | 9,16 | 00:00:00 | | 2002-01-10 | 8,85 | 11.200 | 9,03 | 8,85 | 9,03 | 00:00:00 | | 2002-01-11 | 9,10 | 11.900 | 9,14 | 9,01 | 9,14 | 00:00:00 | | 2002-01-14 | 8,80 | 19.300 | 8,95 | 8,80 | 8,90 | 00:00:00 | | 2002-01-15 | 9,05 | 8.000 | 9,05 | 8,72 | 8,96 | 00:00:00 | | 2002-01-16 | 8,93 | 2.700 | 9,15 | 8,83 | 8,96 | 00:00:00 | | 2002-01-17 | 9,05 | 500 | 9,10 | 9,00 | 9,00 | 00:00:00 | | 2002-01-18 | 9,05 | 1.800 | 9,09 | 9,00 | 9,05 | 00:00:00 | | 2002-01-21 | 8,95 | 3.200 | 8,99 | 8,91 | 8,99 | 00:00:00 | | 2002-01-22 | 9,18 | 6.900 | 9,23 | 9,04 | 9,17 | 00:00:00 | | 2002-01-23 | 8,95 | 400 | 9,00 | 8,95 | 9,00 | 00:00:00 | | 2002-01-24 | 9,15 | 10.200 | 9,25 | 9,02 | 9,12 | 00:00:00 | | 2002-01-25 | 9,30 | 10.500 | 9,30 | 9,10 | 9,24 | 00:00:00 | | 2002-01-28 | 9,35 | 3.700 | 9,35 | 9,30 | 9,30 | 00:00:00 | | 2002-01-29 | 9,23 | 13.000 | 9,45 | 9,03 | 9,22 | 00:00:00 | | 2002-01-30 | 9,08 | 5.000 | 9,14 | 9,02 | 9,07 | 00:00:00 | | 2002-01-31 | 9,09 | 2.200 | 9,33 | 9,07 | 9,33 | 00:00:00 | | 2002-02-01 | 9,16 | 14.500 | 9,34 | 9,02 | 9,10 | 00:00:00 | | 2002-02-04 | 9,02 | 4.300 | 9,20 | 9,02 | 9,10 | 00:00:00 | | 2002-02-05 | 8,99 | 12.500 | 9,05 | 8,77 | 9,03 | 00:00:00 | | 2002-02-06 | 8,73 | 37.500 | 8,90 | 8,65 | 8,88 | 00:00:00 | | 2002-02-07 | 8,82 | 8.000 | 8,82 | 8,62 | 8,74 | 00:00:00 | | 2002-02-08 | 8,78 | 9.200 | 9,00 | 8,75 | 9,00 | 00:00:00 | | 2002-02-11 | 8,73 | 6.100 | 8,98 | 8,70 | 8,82 | 00:00:00 | | 2002-02-12 | 8,73 | 0 | 8,73 | 8,73 | 8,73 | 00:00:00 | | 2002-02-13 | 8,85 | 7.600 | 8,89 | 8,65 | 8,84 | 00:00:00 | | 2002-02-14 | 9,02 | 12.700 | 9,02 | 8,76 | 8,85 | 00:00:00 | | 2002-02-15 | 8,83 | 5.700 | 9,19 | 8,83 | 8,99 | 00:00:00 | | 2002-02-18 | 8,92 | 1.400 | 8,95 | 8,80 | 8,95 | 00:00:00 | | 2002-02-19 | 8,65 | 11.400 | 8,90 | 8,65 | 8,80 | 00:00:00 | | 2002-02-20 | 8,60 | 15.000 | 8,77 | 8,60 | 8,77 | 00:00:00 | | 2002-02-21 | 8,76 | 11.100 | 8,79 | 8,67 | 8,79 | 00:00:00 | | 2002-02-22 | 8,60 | 9.400 | 8,65 | 8,36 | 8,61 | 00:00:00 | | 2002-02-25 | 8,57 | 1.700 | 8,88 | 8,54 | 8,88 | 00:00:00 | | 2002-02-26 | 8,80 | 8.800 | 8,95 | 8,72 | 8,72 | 00:00:00 | | 2002-02-27 | 9,14 | 17.300 | 9,14 | 8,90 | 8,93 | 00:00:00 | | 2002-02-28 | 9,20 | 47.100 | 9,29 | 8,78 | 9,14 | 00:00:00 | | 2002-03-01 | 9,37 | 29.400 | 9,37 | 9,10 | 9,17 | 00:00:00 | | 2002-03-04 | 9,54 | 21.300 | 9,55 | 9,29 | 9,29 | 00:00:00 | | 2002-03-05 | 9,58 | 22.800 | 9,78 | 9,45 | 9,61 | 00:00:00 | | 2002-03-06 | 9,50 | 1.000 | 9,68 | 9,50 | 9,51 | 00:00:00 | | 2002-03-07 | 9,65 | 12.200 | 9,80 | 9,50 | 9,50 | 00:00:00 | | 2002-03-08 | 9,58 | 3.200 | 9,80 | 9,55 | 9,55 | 00:00:00 | | 2002-03-11 | 9,43 | 13.900 | 9,78 | 9,36 | 9,55 | 00:00:00 | | 2002-03-12 | 9,32 | 2.700 | 9,48 | 9,30 | 9,44 | 00:00:00 | | 2002-03-13 | 9,50 | 10.900 | 9,57 | 9,40 | 9,40 | 00:00:00 | | 2002-03-14 | 9,56 | 4.100 | 9,56 | 9,44 | 9,44 | 00:00:00 | | 2002-03-15 | 9,62 | 10.300 | 9,62 | 9,36 | 9,56 | 00:00:00 | | 2002-03-18 | 9,66 | 3.800 | 9,70 | 9,60 | 9,65 | 00:00:00 | | 2002-03-19 | 9,86 | 14.800 | 9,86 | 9,65 | 9,65 | 00:00:00 | | 2002-03-20 | 9,89 | 14.800 | 9,89 | 9,76 | 9,80 | 00:00:00 | | 2002-03-21 | 9,75 | 1.800 | 9,75 | 9,70 | 9,75 | 00:00:00 | | 2002-03-22 | 9,70 | 5.500 | 9,80 | 9,70 | 9,75 | 00:00:00 | | 2002-03-25 | 9,48 | 3.100 | 9,74 | 9,47 | 9,62 | 00:00:00 | | 2002-03-26 | 9,37 | 8.300 | 9,55 | 9,36 | 9,55 | 00:00:00 | | 2002-03-27 | 9,44 | 3.000 | 9,44 | 9,36 | 9,36 | 00:00:00 | | 2002-03-28 | 9,44 | 0 | 9,44 | 9,44 | 9,44 | 00:00:00 | | 2002-03-29 | 9,44 | 0 | 9,44 | 9,44 | 9,44 | 00:00:00 | | 2002-04-01 | 9,44 | 0 | 9,44 | 9,44 | 9,44 | 00:00:00 | | 2002-04-02 | 9,50 | 3.400 | 9,50 | 9,38 | 9,38 | 00:00:00 | | 2002-04-03 | 9,56 | 5.700 | 9,70 | 9,40 | 9,42 | 00:00:00 | | 2002-04-04 | 9,58 | 5.800 | 9,70 | 9,50 | 9,54 | 00:00:00 | | 2002-04-05 | 9,52 | 1.400 | 9,60 | 9,51 | 9,60 | 00:00:00 | | 2002-04-08 | 9,33 | 8.400 | 9,52 | 9,32 | 9,46 | 00:00:00 | | 2002-04-09 | 9,40 | 1.100 | 9,45 | 9,36 | 9,45 | 00:00:00 | | 2002-04-10 | 9,59 | 8.300 | 9,59 | 9,39 | 9,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
