|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-31 | 6,50 | 43.500 | 6,98 | 6,36 | 6,94 | 00:00:00 | | 2002-08-01 | 6,02 | 55.500 | 6,58 | 6,02 | 6,58 | 00:00:00 | | 2002-08-02 | 6,25 | 104.600 | 6,27 | 6,05 | 6,06 | 00:00:00 | | 2002-08-05 | 6,08 | 16.000 | 6,34 | 6,08 | 6,21 | 00:00:00 | | 2002-08-06 | 6,33 | 27.900 | 6,34 | 5,92 | 6,04 | 00:00:00 | | 2002-08-07 | 6,26 | 20.800 | 6,45 | 6,11 | 6,36 | 00:00:00 | | 2002-08-08 | 6,84 | 55.800 | 6,86 | 6,35 | 6,35 | 00:00:00 | | 2002-08-09 | 6,74 | 12.200 | 6,90 | 6,58 | 6,86 | 00:00:00 | | 2002-08-12 | 6,45 | 24.900 | 6,62 | 6,45 | 6,60 | 00:00:00 | | 2002-08-13 | 6,44 | 11.200 | 6,48 | 6,31 | 6,42 | 00:00:00 | | 2002-08-14 | 6,21 | 11.400 | 6,42 | 6,21 | 6,32 | 00:00:00 | | 2002-08-15 | 6,21 | 0 | 6,21 | 6,21 | 6,21 | 00:00:00 | | 2002-08-16 | 6,21 | 13.200 | 6,48 | 6,21 | 6,39 | 00:00:00 | | 2002-08-19 | 6,91 | 32.300 | 6,91 | 6,29 | 6,29 | 00:00:00 | | 2002-08-20 | 6,84 | 14.600 | 6,99 | 6,74 | 6,74 | 00:00:00 | | 2002-08-21 | 6,89 | 8.800 | 6,97 | 6,77 | 6,85 | 00:00:00 | | 2002-08-22 | 7,09 | 7.800 | 7,09 | 6,84 | 6,84 | 00:00:00 | | 2002-08-23 | 7,07 | 23.800 | 7,17 | 7,01 | 7,10 | 00:00:00 | | 2002-08-26 | 6,98 | 2.900 | 7,01 | 6,90 | 6,91 | 00:00:00 | | 2002-08-27 | 7,23 | 14.000 | 7,23 | 6,96 | 7,03 | 00:00:00 | | 2002-08-28 | 6,96 | 15.000 | 7,15 | 6,96 | 7,15 | 00:00:00 | | 2002-08-29 | 6,68 | 42.300 | 6,97 | 6,64 | 6,97 | 00:00:00 | | 2002-08-30 | 6,78 | 52.900 | 6,83 | 6,62 | 6,83 | 00:00:00 | | 2002-09-02 | 6,70 | 9.200 | 6,79 | 6,66 | 6,79 | 00:00:00 | | 2002-09-03 | 6,44 | 27.100 | 6,75 | 6,37 | 6,75 | 00:00:00 | | 2002-09-04 | 6,36 | 18.500 | 6,55 | 6,30 | 6,39 | 00:00:00 | | 2002-09-05 | 6,30 | 24.600 | 6,43 | 6,12 | 6,42 | 00:00:00 | | 2002-09-06 | 6,38 | 13.800 | 6,46 | 6,27 | 6,34 | 00:00:00 | | 2002-09-09 | 6,38 | 4.000 | 6,43 | 6,30 | 6,38 | 00:00:00 | | 2002-09-10 | 6,52 | 15.900 | 6,59 | 6,43 | 6,43 | 00:00:00 | | 2002-09-11 | 6,95 | 56.000 | 6,99 | 6,56 | 6,58 | 00:00:00 | | 2002-09-12 | 6,58 | 21.900 | 6,89 | 6,58 | 6,80 | 00:00:00 | | 2002-09-13 | 6,32 | 40.500 | 6,52 | 6,24 | 6,51 | 00:00:00 | | 2002-09-16 | 6,34 | 24.100 | 6,46 | 6,26 | 6,32 | 00:00:00 | | 2002-09-17 | 6,32 | 18.600 | 6,63 | 6,32 | 6,48 | 00:00:00 | | 2002-09-18 | 6,05 | 58.600 | 6,35 | 6,03 | 6,35 | 00:00:00 | | 2002-09-19 | 5,91 | 34.200 | 6,14 | 5,87 | 6,07 | 00:00:00 | | 2002-09-20 | 5,80 | 25.500 | 5,94 | 5,75 | 5,92 | 00:00:00 | | 2002-09-23 | 5,38 | 56.100 | 5,80 | 5,32 | 5,72 | 00:00:00 | | 2002-09-24 | 5,25 | 26.500 | 5,49 | 5,10 | 5,40 | 00:00:00 | | 2002-09-25 | 5,12 | 21.100 | 5,43 | 5,01 | 5,27 | 00:00:00 | | 2002-09-26 | 5,43 | 27.600 | 5,45 | 5,20 | 5,39 | 00:00:00 | | 2002-09-27 | 5,33 | 24.600 | 5,59 | 5,33 | 5,43 | 00:00:00 | | 2002-09-30 | 5,04 | 21.800 | 5,29 | 5,00 | 5,29 | 00:00:00 | | 2002-10-01 | 5,19 | 17.100 | 5,25 | 5,06 | 5,17 | 00:00:00 | | 2002-10-02 | 5,30 | 18.400 | 5,39 | 5,18 | 5,18 | 00:00:00 | | 2002-10-03 | 5,35 | 19.200 | 5,45 | 5,20 | 5,20 | 00:00:00 | | 2002-10-04 | 5,13 | 16.900 | 5,42 | 5,13 | 5,30 | 00:00:00 | | 2002-10-07 | 5,11 | 9.800 | 5,22 | 5,03 | 5,18 | 00:00:00 | | 2002-10-08 | 5,18 | 29.800 | 5,24 | 5,12 | 5,12 | 00:00:00 | | 2002-10-09 | 4,84 | 116.300 | 5,18 | 4,79 | 5,18 | 00:00:00 | | 2002-10-10 | 5,10 | 18.800 | 5,10 | 4,88 | 4,88 | 00:00:00 | | 2002-10-11 | 5,36 | 47.100 | 5,40 | 5,18 | 5,18 | 00:00:00 | | 2002-10-14 | 5,27 | 18.600 | 5,52 | 5,27 | 5,40 | 00:00:00 | | 2002-10-15 | 5,75 | 28.700 | 5,75 | 5,28 | 5,28 | 00:00:00 | | 2002-10-16 | 5,72 | 20.500 | 5,99 | 5,59 | 5,61 | 00:00:00 | | 2002-10-17 | 5,96 | 14.200 | 5,98 | 5,80 | 5,80 | 00:00:00 | | 2002-10-18 | 5,96 | 9.600 | 6,07 | 5,80 | 5,96 | 00:00:00 | | 2002-10-21 | 6,03 | 15.400 | 6,05 | 5,86 | 5,96 | 00:00:00 | | 2002-10-22 | 6,23 | 39.000 | 6,26 | 6,05 | 6,05 | 00:00:00 | | 2002-10-23 | 5,89 | 14.900 | 6,21 | 5,85 | 6,11 | 00:00:00 | | 2002-10-24 | 6,04 | 2.900 | 6,05 | 5,90 | 6,04 | 00:00:00 | | 2002-10-25 | 6,17 | 16.600 | 6,22 | 5,95 | 6,02 | 00:00:00 | | 2002-10-28 | 6,33 | 39.800 | 6,55 | 6,26 | 6,26 | 00:00:00 | | 2002-10-29 | 6,18 | 11.900 | 6,43 | 6,18 | 6,33 | 00:00:00 | | 2002-10-30 | 6,14 | 23.900 | 6,38 | 6,02 | 6,38 | 00:00:00 | | 2002-10-31 | 6,14 | 26.500 | 6,31 | 6,09 | 6,13 | 00:00:00 | | 2002-11-01 | 6,14 | 0 | 6,14 | 6,14 | 6,14 | 00:00:00 | | 2002-11-04 | 6,45 | 18.100 | 6,45 | 6,22 | 6,22 | 00:00:00 | | 2002-11-05 | 6,60 | 29.500 | 6,66 | 6,36 | 6,50 | 00:00:00 | | 2002-11-06 | 6,50 | 20.400 | 6,77 | 6,35 | 6,68 | 00:00:00 | | 2002-11-07 | 6,14 | 36.800 | 6,55 | 6,13 | 6,51 | 00:00:00 | | 2002-11-08 | 6,12 | 58.900 | 6,33 | 6,12 | 6,16 | 00:00:00 | | 2002-11-11 | 6,09 | 6.600 | 6,19 | 6,04 | 6,19 | 00:00:00 | | 2002-11-12 | 6,09 | 22.000 | 6,17 | 6,00 | 6,17 | 00:00:00 | | 2002-11-13 | 5,98 | 14.200 | 6,17 | 5,90 | 6,17 | 00:00:00 | | 2002-11-14 | 6,03 | 20.300 | 6,22 | 5,96 | 6,05 | 00:00:00 | | 2002-11-15 | 6,22 | 28.400 | 6,27 | 6,05 | 6,20 | 00:00:00 | | 2002-11-18 | 6,34 | 26.300 | 6,37 | 6,22 | 6,22 | 00:00:00 | | 2002-11-19 | 6,24 | 8.900 | 6,30 | 6,24 | 6,30 | 00:00:00 | | 2002-11-20 | 6,30 | 10.700 | 6,37 | 6,20 | 6,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
