|
 BANCO SANTANDER - [Ticker: SAN.MC] |     | | Last Trade | 4.14 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --0.03 (+0.99%) | Open | 4.13 | | High | 4.19 | Low | 4.09 | | Volume | 58,543,168 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 4.17 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SAN.MC quotes from 2000-01-01 to 2023-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 7,731,200 | 11.85 | 11.89 | 11.59 | 11.72 | 00:00:00 | | 2000-01-04 | 7,743,200 | 11.58 | 11.64 | 11.34 | 11.45 | 00:00:00 | | 2000-01-05 | 8,202,400 | 11.23 | 11.37 | 11.08 | 11.17 | 00:00:00 | | 2000-01-06 | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 00:00:00 | | 2000-01-07 | 8,439,300 | 11.25 | 11.69 | 11.24 | 11.66 | 00:00:00 | | 2000-01-10 | 5,929,900 | 11.77 | 11.77 | 11.46 | 11.56 | 00:00:00 | | 2000-01-11 | 13,440,200 | 11.54 | 11.56 | 10.97 | 11.17 | 00:00:00 | | 2000-01-12 | 10,591,700 | 11.04 | 11.07 | 10.88 | 11.07 | 00:00:00 | | 2000-01-13 | 9,705,200 | 11.13 | 11.14 | 10.83 | 10.97 | 00:00:00 | | 2000-01-14 | 13,837,500 | 11.02 | 11.34 | 10.94 | 11.26 | 00:00:00 | | 2000-01-17 | 27,787,600 | 11.44 | 11.46 | 10.87 | 10.96 | 00:00:00 | | 2000-01-18 | 17,658,100 | 10.92 | 10.92 | 10.34 | 10.41 | 00:00:00 | | 2000-01-19 | 18,162,400 | 10.31 | 10.42 | 10.17 | 10.41 | 00:00:00 | | 2000-01-20 | 10,343,500 | 10.51 | 10.80 | 10.47 | 10.62 | 00:00:00 | | 2000-01-21 | 16,042,900 | 10.69 | 10.79 | 10.23 | 10.29 | 00:00:00 | | 2000-01-24 | 8,695,400 | 10.41 | 10.61 | 10.30 | 10.41 | 00:00:00 | | 2000-01-25 | 13,924,500 | 10.30 | 10.43 | 10.24 | 10.41 | 00:00:00 | | 2000-01-26 | 19,898,900 | 10.54 | 10.70 | 10.41 | 10.67 | 00:00:00 | | 2000-01-27 | 44,096,100 | 10.79 | 10.80 | 10.56 | 10.70 | 00:00:00 | | 2000-01-28 | 11,515,000 | 10.76 | 10.76 | 10.33 | 10.38 | 00:00:00 | | 2000-01-31 | 43,696,000 | 10.41 | 10.53 | 10.25 | 10.38 | 00:00:00 | | 2000-02-01 | 10,231,800 | 11.64 | 11.64 | 10.33 | 10.50 | 00:00:00 | | 2000-02-02 | 9,379,800 | 10.59 | 10.60 | 10.35 | 10.50 | 00:00:00 | | 2000-02-03 | 10,015,600 | 10.53 | 10.76 | 10.41 | 10.64 | 00:00:00 | | 2000-02-04 | 12,214,700 | 10.77 | 10.86 | 10.62 | 10.74 | 00:00:00 | | 2000-02-07 | 10,957,700 | 10.86 | 11.07 | 10.79 | 11.07 | 00:00:00 | | 2000-02-08 | 10,751,800 | 11.09 | 11.32 | 10.94 | 11.25 | 00:00:00 | | 2000-02-09 | 9,595,700 | 11.33 | 11.33 | 10.88 | 11.04 | 00:00:00 | | 2000-02-10 | 8,037,700 | 10.95 | 11.04 | 10.67 | 10.82 | 00:00:00 | | 2000-02-11 | 15,284,100 | 10.82 | 10.83 | 10.15 | 10.23 | 00:00:00 | | 2000-02-14 | 23,501,400 | 10.63 | 11.15 | 10.25 | 10.73 | 00:00:00 | | 2000-02-15 | 18,737,600 | 10.87 | 11.24 | 10.77 | 10.90 | 00:00:00 | | 2000-02-16 | 29,592,000 | 11.16 | 11.48 | 10.98 | 11.45 | 00:00:00 | | 2000-02-17 | 14,771,800 | 11.36 | 11.62 | 11.34 | 11.44 | 00:00:00 | | 2000-02-18 | 16,118,100 | 11.45 | 11.49 | 11.15 | 11.15 | 00:00:00 | | 2000-02-21 | 7,843,700 | 11.08 | 11.42 | 11.02 | 11.34 | 00:00:00 | | 2000-02-22 | 10,188,100 | 11.33 | 11.49 | 11.07 | 11.19 | 00:00:00 | | 2000-02-23 | 8,265,400 | 11.28 | 11.44 | 11.08 | 11.44 | 00:00:00 | | 2000-02-24 | 9,739,800 | 11.33 | 11.43 | 11.08 | 11.13 | 00:00:00 | | 2000-02-25 | 8,739,700 | 11.16 | 11.37 | 11.08 | 11.20 | 00:00:00 | | 2000-02-28 | 8,381,700 | 11.23 | 11.29 | 11.06 | 11.14 | 00:00:00 | | 2000-02-29 | 6,589,600 | 11.19 | 11.44 | 11.14 | 11.23 | 00:00:00 | | 2000-03-01 | 8,033,400 | 11.28 | 11.30 | 11.10 | 11.21 | 00:00:00 | | 2000-03-02 | 12,416,600 | 11.27 | 11.42 | 11.24 | 11.38 | 00:00:00 | | 2000-03-03 | 14,760,700 | 11.49 | 11.59 | 11.23 | 11.27 | 00:00:00 | | 2000-03-06 | 10,858,400 | 11.46 | 11.46 | 11.23 | 11.23 | 00:00:00 | | 2000-03-07 | 8,818,700 | 11.25 | 11.38 | 11.15 | 11.19 | 00:00:00 | | 2000-03-08 | 8,092,400 | 11.14 | 11.38 | 11.13 | 11.28 | 00:00:00 | | 2000-03-09 | 13,010,400 | 11.29 | 11.49 | 11.23 | 11.36 | 00:00:00 | | 2000-03-10 | 52,680,600 | 11.48 | 11.53 | 11.30 | 11.53 | 00:00:00 | | 2000-03-13 | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 00:00:00 | | 2000-03-14 | 20,631,600 | 11.59 | 11.63 | 11.40 | 11.63 | 00:00:00 | | 2000-03-15 | 29,392,400 | 11.47 | 11.80 | 11.44 | 11.72 | 00:00:00 | | 2000-03-16 | 14,514,800 | 11.83 | 11.95 | 11.78 | 11.92 | 00:00:00 | | 2000-03-17 | 21,548,900 | 12.06 | 12.36 | 11.97 | 12.22 | 00:00:00 | | 2000-03-20 | 17,639,900 | 12.16 | 12.35 | 12.16 | 12.21 | 00:00:00 | | 2000-03-21 | 9,688,000 | 12.12 | 12.23 | 11.80 | 12.05 | 00:00:00 | | 2000-03-22 | 11,378,700 | 12.05 | 12.21 | 11.82 | 11.93 | 00:00:00 | | 2000-03-23 | 9,189,000 | 11.95 | 12.08 | 11.69 | 11.72 | 00:00:00 | | 2000-03-24 | 4,875,300 | 11.71 | 11.98 | 11.64 | 11.88 | 00:00:00 | | 2000-03-27 | 5,557,200 | 11.76 | 11.88 | 11.64 | 11.77 | 00:00:00 | | 2000-03-28 | 6,896,500 | 11.71 | 12.04 | 11.69 | 11.97 | 00:00:00 | | 2000-03-29 | 4,461,300 | 11.86 | 11.99 | 11.76 | 11.86 | 00:00:00 | | 2000-03-30 | 7,454,700 | 11.75 | 11.83 | 11.61 | 11.70 | 00:00:00 | | 2000-03-31 | 22,692,500 | 11.60 | 11.69 | 11.57 | 11.57 | 00:00:00 | | 2000-04-03 | 6,889,500 | 11.57 | 11.71 | 11.47 | 11.59 | 00:00:00 | | 2000-04-04 | 18,535,400 | 11.63 | 11.95 | 11.62 | 11.71 | 00:00:00 | | 2000-04-05 | 11,255,000 | 11.74 | 11.85 | 11.40 | 11.52 | 00:00:00 | | 2000-04-06 | 18,905,500 | 11.54 | 11.54 | 11.18 | 11.19 | 00:00:00 | | 2000-04-07 | 9,720,600 | 11.32 | 11.45 | 11.25 | 11.42 | 00:00:00 | | 2000-04-10 | 7,579,700 | 11.45 | 11.63 | 11.31 | 11.62 | 00:00:00 | | 2000-04-11 | 7,870,900 | 11.44 | 11.63 | 11.44 | 11.45 | 00:00:00 | | 2000-04-12 | 6,891,100 | 11.63 | 11.70 | 11.42 | 11.55 | 00:00:00 | | 2000-04-13 | 10,282,800 | 11.53 | 11.88 | 11.51 | 11.83 | 00:00:00 | | 2000-04-14 | 9,761,200 | 11.80 | 11.95 | 11.51 | 11.64 | 00:00:00 | | 2000-04-17 | 24,301,200 | 11.23 | 11.52 | 11.06 | 11.47 | 00:00:00 | | 2000-04-18 | 8,157,600 | 11.54 | 11.60 | 11.20 | 11.37 | 00:00:00 | | 2000-04-19 | 13,802,500 | 11.44 | 11.46 | 11.24 | 11.24 | 00:00:00 | | 2000-04-20 | 20,090,100 | 11.30 | 11.63 | 11.23 | 11.57 | 00:00:00 | | 2000-04-21 | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 00:00:00 | | 2000-04-24 | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 00:00:00 | | 2000-04-25 | 10,400,700 | 11.47 | 11.75 | 11.38 | 11.71 | 00:00:00 | | 2000-04-26 | 7,248,600 | 11.84 | 11.90 | 11.65 | 11.80 | 00:00:00 | | 2000-04-27 | 8,508,100 | 11.80 | 11.80 | 11.41 | 11.51 | 00:00:00 | | 2000-04-28 | 21,666,000 | 11.59 | 11.85 | 11.52 | 11.82 | 00:00:00 | | 2000-05-01 | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 00:00:00 | | 2000-05-02 | 7,118,100 | 11.80 | 12.04 | 11.72 | 12.04 | 00:00:00 | | 2000-05-03 | 8,723,500 | 11.86 | 12.00 | 11.52 | 11.54 | 00:00:00 | | 2000-05-04 | 9,183,100 | 11.53 | 11.83 | 11.51 | 11.71 | 00:00:00 | | 2000-05-05 | 6,379,300 | 11.69 | 11.84 | 11.49 | 11.49 | 00:00:00 | | 2000-05-08 | 6,796,400 | 11.51 | 11.60 | 11.44 | 11.56 | 00:00:00 | | 2000-05-09 | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 00:00:00 | | 2000-05-10 | 13,542,400 | 11.19 | 11.28 | 10.80 | 10.86 | 00:00:00 | | 2000-05-11 | 10,283,500 | 10.72 | 11.12 | 10.61 | 11.12 | 00:00:00 | | 2000-05-12 | 5,886,300 | 11.08 | 11.22 | 10.86 | 11.04 | 00:00:00 | | 2000-05-15 | 9,894,500 | 11.07 | 11.11 | 10.82 | 10.94 | 00:00:00 | | 2000-05-16 | 8,323,300 | 11.12 | 11.21 | 11.01 | 11.07 | 00:00:00 | | 2000-05-17 | 13,749,700 | 11.08 | 11.10 | 10.61 | 10.66 | 00:00:00 | | 2000-05-18 | 12,883,600 | 10.72 | 10.89 | 10.66 | 10.78 | 00:00:00 | | 2000-05-19 | 11,003,200 | 10.77 | 10.79 | 10.35 | 10.57 | 00:00:00 | | 2000-05-22 | 7,114,200 | 10.56 | 10.74 | 10.36 | 10.41 | 00:00:00 | | 2000-05-23 | 7,600,300 | 10.55 | 10.58 | 10.30 | 10.46 | 00:00:00 | | 2000-05-24 | 7,297,900 | 10.35 | 10.54 | 10.34 | 10.45 | 00:00:00 | | 2000-05-25 | 7,347,700 | 10.53 | 10.81 | 10.42 | 10.81 | 00:00:00 | | 2000-05-26 | 5,103,400 | 10.57 | 10.72 | 10.51 | 10.60 | 00:00:00 | | 2000-05-29 | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 00:00:00 | | 2000-05-30 | 7,546,100 | 10.65 | 10.81 | 10.48 | 10.74 | 00:00:00 | | 2000-05-31 | 7,214,400 | 10.83 | 10.88 | 10.62 | 10.83 | 00:00:00 | | 2000-06-01 | 8,823,100 | 10.77 | 11.23 | 10.75 | 11.23 | 00:00:00 | | 2000-06-02 | 12,444,900 | 11.14 | 11.33 | 11.03 | 11.21 | 00:00:00 | | 2000-06-05 | 6,136,500 | 11.32 | 11.33 | 11.16 | 11.19 | 00:00:00 | | 2000-06-06 | 9,599,900 | 11.23 | 11.24 | 10.79 | 10.89 | 00:00:00 | | 2000-06-07 | 8,656,100 | 10.86 | 11.09 | 10.64 | 11.08 | 00:00:00 | | 2000-06-08 | 7,570,000 | 11.17 | 11.23 | 11.03 | 11.18 | 00:00:00 | | 2000-06-09 | 8,160,500 | 11.18 | 11.23 | 10.94 | 10.94 | 00:00:00 | | 2000-06-12 | 6,725,700 | 11.02 | 11.06 | 10.66 | 10.82 | 00:00:00 | | 2000-06-13 | 6,831,400 | 10.91 | 11.01 | 10.77 | 10.79 | 00:00:00 | | 2000-06-14 | 10,744,700 | 10.84 | 10.99 | 10.74 | 10.92 | 00:00:00 | | 2000-06-15 | 11,204,800 | 10.85 | 11.11 | 10.80 | 11.11 | 00:00:00 | | 2000-06-16 | 24,363,900 | 11.08 | 11.23 | 10.93 | 11.23 | 00:00:00 | | 2000-06-19 | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
