|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-10 | 9,59 | 8.300 | 9,59 | 9,39 | 9,45 | 00:00:00 | | 2002-04-11 | 9,46 | 3.900 | 9,60 | 9,45 | 9,50 | 00:00:00 | | 2002-04-12 | 9,57 | 3.900 | 9,57 | 9,40 | 9,46 | 00:00:00 | | 2002-04-15 | 9,60 | 4.500 | 9,60 | 9,45 | 9,50 | 00:00:00 | | 2002-04-16 | 9,90 | 22.000 | 9,90 | 9,62 | 9,63 | 00:00:00 | | 2002-04-17 | 9,93 | 27.600 | 10,19 | 9,80 | 9,90 | 00:00:00 | | 2002-04-18 | 10,00 | 10.800 | 10,06 | 9,75 | 9,75 | 00:00:00 | | 2002-04-19 | 10,25 | 18.400 | 10,29 | 10,00 | 10,00 | 00:00:00 | | 2002-04-22 | 10,07 | 7.500 | 10,15 | 10,07 | 10,12 | 00:00:00 | | 2002-04-23 | 10,43 | 66.200 | 10,45 | 10,16 | 10,22 | 00:00:00 | | 2002-04-24 | 10,22 | 50.300 | 10,40 | 10,22 | 10,34 | 00:00:00 | | 2002-04-25 | 10,22 | 0 | 10,22 | 10,22 | 10,22 | 00:00:00 | | 2002-04-26 | 10,10 | 7.800 | 10,10 | 9,83 | 10,10 | 00:00:00 | | 2002-04-29 | 10,17 | 7.900 | 10,25 | 9,77 | 9,89 | 00:00:00 | | 2002-04-30 | 10,30 | 5.100 | 10,30 | 10,05 | 10,17 | 00:00:00 | | 2002-05-01 | 10,30 | 0 | 10,30 | 10,30 | 10,30 | 00:00:00 | | 2002-05-02 | 10,22 | 7.000 | 10,40 | 10,14 | 10,25 | 00:00:00 | | 2002-05-03 | 10,21 | 11.100 | 10,40 | 10,18 | 10,28 | 00:00:00 | | 2002-05-06 | 10,20 | 11.900 | 10,30 | 10,20 | 10,30 | 00:00:00 | | 2002-05-07 | 9,90 | 5.500 | 10,10 | 9,82 | 10,10 | 00:00:00 | | 2002-05-08 | 10,30 | 5.800 | 10,30 | 9,95 | 10,00 | 00:00:00 | | 2002-05-09 | 10,19 | 3.200 | 10,30 | 10,06 | 10,30 | 00:00:00 | | 2002-05-10 | 9,90 | 5.200 | 10,05 | 9,87 | 10,05 | 00:00:00 | | 2002-05-13 | 9,90 | 3.600 | 9,91 | 9,80 | 9,90 | 00:00:00 | | 2002-05-14 | 10,15 | 11.500 | 10,20 | 9,90 | 9,90 | 00:00:00 | | 2002-05-15 | 10,20 | 17.700 | 10,34 | 10,16 | 10,25 | 00:00:00 | | 2002-05-16 | 10,03 | 1.700 | 10,20 | 10,00 | 10,20 | 00:00:00 | | 2002-05-17 | 10,05 | 1.000 | 10,10 | 10,05 | 10,10 | 00:00:00 | | 2002-05-20 | 9,91 | 2.700 | 10,01 | 9,91 | 10,01 | 00:00:00 | | 2002-05-21 | 9,85 | 9.200 | 10,00 | 9,81 | 9,91 | 00:00:00 | | 2002-05-22 | 9,78 | 9.700 | 9,86 | 9,70 | 9,86 | 00:00:00 | | 2002-05-23 | 9,76 | 2.800 | 9,80 | 9,70 | 9,79 | 00:00:00 | | 2002-05-24 | 9,83 | 4.500 | 9,83 | 9,75 | 9,80 | 00:00:00 | | 2002-05-27 | 9,77 | 4.900 | 9,89 | 9,77 | 9,83 | 00:00:00 | | 2002-05-28 | 9,78 | 3.100 | 9,89 | 9,78 | 9,81 | 00:00:00 | | 2002-05-29 | 9,71 | 3.000 | 9,89 | 9,69 | 9,78 | 00:00:00 | | 2002-05-30 | 9,71 | 0 | 9,71 | 9,71 | 9,71 | 00:00:00 | | 2002-05-31 | 9,70 | 3.100 | 9,71 | 9,68 | 9,68 | 00:00:00 | | 2002-06-03 | 9,75 | 6.500 | 9,90 | 9,69 | 9,69 | 00:00:00 | | 2002-06-04 | 9,42 | 6.600 | 9,72 | 9,10 | 9,72 | 00:00:00 | | 2002-06-05 | 9,43 | 1.900 | 9,52 | 9,41 | 9,45 | 00:00:00 | | 2002-06-06 | 9,37 | 2.800 | 9,43 | 9,35 | 9,41 | 00:00:00 | | 2002-06-07 | 9,18 | 5.300 | 9,18 | 9,03 | 9,15 | 00:00:00 | | 2002-06-10 | 9,18 | 0 | 9,18 | 9,18 | 9,18 | 00:00:00 | | 2002-06-11 | 9,07 | 700 | 9,15 | 9,04 | 9,15 | 00:00:00 | | 2002-06-12 | 8,92 | 4.000 | 9,04 | 8,91 | 9,03 | 00:00:00 | | 2002-06-13 | 8,88 | 1.800 | 9,00 | 8,88 | 8,90 | 00:00:00 | | 2002-06-14 | 8,36 | 22.900 | 8,88 | 8,12 | 8,88 | 00:00:00 | | 2002-06-17 | 8,55 | 3.000 | 8,58 | 8,32 | 8,36 | 00:00:00 | | 2002-06-18 | 8,75 | 5.200 | 8,75 | 8,60 | 8,60 | 00:00:00 | | 2002-06-19 | 8,44 | 15.600 | 8,76 | 8,37 | 8,76 | 00:00:00 | | 2002-06-20 | 8,19 | 35.300 | 8,44 | 8,18 | 8,44 | 00:00:00 | | 2002-06-21 | 7,99 | 18.200 | 8,19 | 7,85 | 8,18 | 00:00:00 | | 2002-06-24 | 7,62 | 14.300 | 8,00 | 7,46 | 7,98 | 00:00:00 | | 2002-06-25 | 7,75 | 16.700 | 7,85 | 7,64 | 7,69 | 00:00:00 | | 2002-06-26 | 7,79 | 4.600 | 7,79 | 7,49 | 7,65 | 00:00:00 | | 2002-06-27 | 7,90 | 5.700 | 7,99 | 7,80 | 7,88 | 00:00:00 | | 2002-06-28 | 8,04 | 2.000 | 8,04 | 7,75 | 8,00 | 00:00:00 | | 2002-07-01 | 8,00 | 4.200 | 8,11 | 7,76 | 8,00 | 00:00:00 | | 2002-07-02 | 7,80 | 3.100 | 8,01 | 7,76 | 8,01 | 00:00:00 | | 2002-07-03 | 7,78 | 5.100 | 7,95 | 7,65 | 7,89 | 00:00:00 | | 2002-07-04 | 7,75 | 1.300 | 7,95 | 7,74 | 7,95 | 00:00:00 | | 2002-07-05 | 8,47 | 60.900 | 8,48 | 7,92 | 7,92 | 00:00:00 | | 2002-07-08 | 8,60 | 19.800 | 8,65 | 8,35 | 8,35 | 00:00:00 | | 2002-07-09 | 8,48 | 7.000 | 8,71 | 8,40 | 8,64 | 00:00:00 | | 2002-07-10 | 8,32 | 1.200 | 8,40 | 8,20 | 8,20 | 00:00:00 | | 2002-07-11 | 7,85 | 19.000 | 8,15 | 7,80 | 8,15 | 00:00:00 | | 2002-07-12 | 7,85 | 0 | 7,85 | 7,85 | 7,85 | 00:00:00 | | 2002-07-15 | 7,44 | 33.300 | 7,97 | 7,39 | 7,83 | 00:00:00 | | 2002-07-16 | 7,29 | 45.900 | 7,73 | 7,02 | 7,65 | 00:00:00 | | 2002-07-17 | 7,48 | 15.300 | 7,64 | 7,20 | 7,28 | 00:00:00 | | 2002-07-18 | 7,70 | 23.600 | 7,92 | 7,41 | 7,41 | 00:00:00 | | 2002-07-19 | 7,46 | 10.900 | 7,57 | 7,45 | 7,57 | 00:00:00 | | 2002-07-22 | 7,19 | 18.400 | 7,50 | 7,16 | 7,50 | 00:00:00 | | 2002-07-23 | 7,05 | 37.100 | 7,36 | 7,00 | 7,25 | 00:00:00 | | 2002-07-24 | 6,88 | 23.300 | 7,14 | 6,68 | 7,09 | 00:00:00 | | 2002-07-25 | 7,05 | 11.800 | 7,26 | 7,05 | 7,07 | 00:00:00 | | 2002-07-26 | 7,00 | 7.400 | 7,15 | 6,87 | 7,05 | 00:00:00 | | 2002-07-29 | 7,40 | 14.900 | 7,40 | 6,90 | 7,00 | 00:00:00 | | 2002-07-30 | 6,85 | 55.400 | 7,35 | 6,85 | 7,35 | 00:00:00 | | 2002-07-31 | 6,50 | 43.500 | 6,98 | 6,36 | 6,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
