|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-03-01 | 35,718,200 | 9.32 | 9.34 | 9.22 | 9.24 | 00:00:00 | | 2004-03-02 | 27,729,900 | 9.28 | 9.29 | 9.23 | 9.28 | 00:00:00 | | 2004-03-03 | 56,963,300 | 9.24 | 9.27 | 9.04 | 9.12 | 00:00:00 | | 2004-03-04 | 80,551,200 | 9.16 | 9.28 | 9.09 | 9.28 | 00:00:00 | | 2004-03-05 | 36,816,500 | 9.26 | 9.36 | 9.18 | 9.28 | 00:00:00 | | 2004-03-08 | 15,338,000 | 9.27 | 9.31 | 9.24 | 9.28 | 00:00:00 | | 2004-03-09 | 28,466,500 | 9.20 | 9.25 | 9.13 | 9.17 | 00:00:00 | | 2004-03-10 | 25,796,700 | 9.12 | 9.25 | 9.07 | 9.19 | 00:00:00 | | 2004-03-11 | 42,598,000 | 9.08 | 9.10 | 8.88 | 8.94 | 00:00:00 | | 2004-03-12 | 43,600,100 | 8.68 | 8.87 | 8.53 | 8.83 | 00:00:00 | | 2004-03-15 | 62,605,200 | 8.57 | 8.66 | 8.43 | 8.44 | 00:00:00 | | 2004-03-16 | 52,730,400 | 8.44 | 8.71 | 8.36 | 8.59 | 00:00:00 | | 2004-03-17 | 51,798,300 | 8.67 | 8.87 | 8.65 | 8.86 | 00:00:00 | | 2004-03-18 | 30,237,300 | 8.90 | 8.90 | 8.56 | 8.62 | 00:00:00 | | 2004-03-19 | 33,686,400 | 8.66 | 8.71 | 8.50 | 8.66 | 00:00:00 | | 2004-03-22 | 35,618,600 | 8.51 | 8.55 | 8.38 | 8.46 | 00:00:00 | | 2004-03-23 | 27,916,300 | 8.48 | 8.67 | 8.46 | 8.57 | 00:00:00 | | 2004-03-24 | 39,389,000 | 8.55 | 8.71 | 8.49 | 8.54 | 00:00:00 | | 2004-03-25 | 39,784,900 | 8.62 | 8.83 | 8.62 | 8.72 | 00:00:00 | | 2004-03-26 | 48,254,300 | 8.81 | 8.85 | 8.74 | 8.80 | 00:00:00 | | 2004-03-29 | 31,387,600 | 8.83 | 8.92 | 8.68 | 8.89 | 00:00:00 | | 2004-03-30 | 17,776,900 | 8.93 | 8.93 | 8.84 | 8.91 | 00:00:00 | | 2004-03-31 | 24,907,000 | 8.92 | 8.96 | 8.83 | 8.85 | 00:00:00 | | 2004-04-01 | 31,548,200 | 8.91 | 8.97 | 8.85 | 8.97 | 00:00:00 | | 2004-04-02 | 64,534,700 | 8.96 | 9.26 | 8.93 | 9.26 | 00:00:00 | | 2004-04-05 | 21,741,300 | 9.24 | 9.34 | 9.21 | 9.28 | 00:00:00 | | 2004-04-06 | 39,620,900 | 9.27 | 9.33 | 9.20 | 9.28 | 00:00:00 | | 2004-04-07 | 24,389,600 | 9.32 | 9.37 | 9.25 | 9.37 | 00:00:00 | | 2004-04-08 | 32,957,600 | 9.37 | 9.50 | 9.34 | 9.50 | 00:00:00 | | 2004-04-09 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2004-04-12 | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 | | 2004-04-13 | 46,441,300 | 9.48 | 9.57 | 9.44 | 9.45 | 00:00:00 | | 2004-04-14 | 33,826,300 | 9.37 | 9.39 | 9.26 | 9.34 | 00:00:00 | | 2004-04-15 | 21,885,800 | 9.38 | 9.38 | 9.21 | 9.22 | 00:00:00 | | 2004-04-16 | 25,665,100 | 9.24 | 9.38 | 9.24 | 9.37 | 00:00:00 | | 2004-04-19 | 15,495,700 | 9.31 | 9.40 | 9.26 | 9.29 | 00:00:00 | | 2004-04-20 | 72,565,100 | 9.34 | 9.43 | 9.32 | 9.35 | 00:00:00 | | 2004-04-21 | 101,869,400 | 9.25 | 9.31 | 9.18 | 9.25 | 00:00:00 | | 2004-04-22 | 140,796,700 | 9.25 | 9.29 | 9.12 | 9.24 | 00:00:00 | | 2004-04-23 | 66,441,500 | 9.32 | 9.36 | 9.27 | 9.29 | 00:00:00 | | 2004-04-26 | 95,346,700 | 9.33 | 9.39 | 9.28 | 9.34 | 00:00:00 | | 2004-04-27 | 95,525,800 | 9.32 | 9.40 | 9.28 | 9.37 | 00:00:00 | | 2004-04-28 | 106,717,100 | 9.39 | 9.39 | 9.15 | 9.16 | 00:00:00 | | 2004-04-29 | 94,793,500 | 9.12 | 9.14 | 8.84 | 9.02 | 00:00:00 | | 2004-04-30 | 70,223,700 | 8.96 | 8.96 | 8.86 | 8.96 | 00:00:00 | | 2004-05-03 | 38,904,900 | 8.86 | 9.00 | 8.85 | 8.99 | 00:00:00 | | 2004-05-04 | 128,179,500 | 9.00 | 9.01 | 8.80 | 8.83 | 00:00:00 | | 2004-05-05 | 93,655,400 | 8.79 | 9.02 | 8.77 | 8.94 | 00:00:00 | | 2004-05-06 | 135,675,200 | 8.93 | 8.95 | 8.80 | 8.84 | 00:00:00 | | 2004-05-07 | 68,853,300 | 8.83 | 8.85 | 8.56 | 8.68 | 00:00:00 | | 2004-05-10 | 125,592,100 | 8.52 | 8.52 | 8.36 | 8.42 | 00:00:00 | | 2004-05-11 | 49,501,800 | 8.46 | 8.61 | 8.46 | 8.60 | 00:00:00 | | 2004-05-12 | 43,402,200 | 8.64 | 8.65 | 8.53 | 8.53 | 00:00:00 | | 2004-05-13 | 51,441,200 | 8.61 | 8.66 | 8.49 | 8.55 | 00:00:00 | | 2004-05-14 | 52,417,300 | 8.51 | 8.56 | 8.34 | 8.46 | 00:00:00 | | 2004-05-17 | 39,190,900 | 8.32 | 8.35 | 8.17 | 8.30 | 00:00:00 | | 2004-05-18 | 59,361,900 | 8.40 | 8.44 | 8.31 | 8.40 | 00:00:00 | | 2004-05-19 | 34,738,900 | 8.56 | 8.74 | 8.52 | 8.70 | 00:00:00 | | 2004-05-20 | 31,165,700 | 8.58 | 8.62 | 8.47 | 8.58 | 00:00:00 | | 2004-05-21 | 27,311,100 | 8.63 | 8.66 | 8.49 | 8.55 | 00:00:00 | | 2004-05-24 | 21,976,900 | 8.65 | 8.79 | 8.58 | 8.67 | 00:00:00 | | 2004-05-25 | 27,534,600 | 8.57 | 8.61 | 8.50 | 8.60 | 00:00:00 | | 2004-05-26 | 19,768,800 | 8.79 | 8.82 | 8.72 | 8.74 | 00:00:00 | | 2004-05-27 | 99,050,400 | 8.77 | 8.84 | 8.75 | 8.78 | 00:00:00 | | 2004-05-28 | 40,949,200 | 8.85 | 8.88 | 8.69 | 8.69 | 00:00:00 | | 2004-05-31 | 8,142,900 | 8.65 | 8.70 | 8.61 | 8.68 | 00:00:00 | | 2004-06-01 | 46,037,300 | 8.62 | 8.64 | 8.52 | 8.53 | 00:00:00 | | 2004-06-02 | 18,036,400 | 8.57 | 8.66 | 8.55 | 8.58 | 00:00:00 | | 2004-06-03 | 42,728,000 | 8.58 | 8.59 | 8.44 | 8.59 | 00:00:00 | | 2004-06-04 | 27,619,100 | 8.60 | 8.76 | 8.55 | 8.76 | 00:00:00 | | 2004-06-07 | 21,897,500 | 8.81 | 8.89 | 8.80 | 8.89 | 00:00:00 | | 2004-06-08 | 17,456,800 | 8.92 | 8.93 | 8.83 | 8.84 | 00:00:00 | | 2004-06-09 | 21,293,200 | 8.91 | 8.92 | 8.76 | 8.79 | 00:00:00 | | 2004-06-10 | 15,977,400 | 8.76 | 8.88 | 8.75 | 8.87 | 00:00:00 | | 2004-06-11 | 13,209,700 | 8.85 | 8.85 | 8.76 | 8.81 | 00:00:00 | | 2004-06-14 | 19,224,700 | 8.77 | 8.80 | 8.61 | 8.65 | 00:00:00 | | 2004-06-15 | 52,816,300 | 8.69 | 8.80 | 8.67 | 8.79 | 00:00:00 | | 2004-06-16 | 19,374,500 | 8.84 | 8.85 | 8.78 | 8.84 | 00:00:00 | | 2004-06-17 | 27,338,500 | 8.98 | 8.98 | 8.83 | 8.95 | 00:00:00 | | 2004-06-18 | 50,914,000 | 8.89 | 8.98 | 8.86 | 8.89 | 00:00:00 | | 2004-06-21 | 31,414,700 | 8.93 | 8.98 | 8.87 | 8.90 | 00:00:00 | | 2004-06-22 | 23,482,200 | 8.86 | 8.87 | 8.69 | 8.76 | 00:00:00 | | 2004-06-23 | 25,622,600 | 8.76 | 8.83 | 8.76 | 8.82 | 00:00:00 | | 2004-06-24 | 19,221,400 | 8.88 | 8.94 | 8.84 | 8.88 | 00:00:00 | | 2004-06-25 | 61,449,600 | 8.86 | 8.91 | 8.67 | 8.69 | 00:00:00 | | 2004-06-28 | 42,442,500 | 8.70 | 8.81 | 8.69 | 8.77 | 00:00:00 | | 2004-06-29 | 25,756,400 | 8.73 | 8.75 | 8.65 | 8.68 | 00:00:00 | | 2004-06-30 | 43,836,100 | 8.67 | 8.72 | 8.53 | 8.53 | 00:00:00 | | 2004-07-01 | 55,620,900 | 8.61 | 8.70 | 8.53 | 8.60 | 00:00:00 | | 2004-07-02 | 53,195,000 | 8.53 | 8.57 | 8.49 | 8.53 | 00:00:00 | | 2004-07-05 | 21,463,700 | 8.54 | 8.62 | 8.53 | 8.58 | 00:00:00 | | 2004-07-06 | 19,195,500 | 8.62 | 8.63 | 8.46 | 8.49 | 00:00:00 | | 2004-07-07 | 30,695,300 | 8.49 | 8.59 | 8.48 | 8.57 | 00:00:00 | | 2004-07-08 | 29,472,100 | 8.54 | 8.57 | 8.43 | 8.57 | 00:00:00 | | 2004-07-09 | 15,191,200 | 8.48 | 8.54 | 8.43 | 8.50 | 00:00:00 | | 2004-07-12 | 18,259,700 | 8.51 | 8.66 | 8.50 | 8.52 | 00:00:00 | | 2004-07-13 | 13,830,500 | 8.56 | 8.62 | 8.55 | 8.58 | 00:00:00 | | 2004-07-14 | 30,864,300 | 8.52 | 8.53 | 8.39 | 8.45 | 00:00:00 | | 2004-07-15 | 16,751,700 | 8.45 | 8.52 | 8.39 | 8.42 | 00:00:00 | | 2004-07-16 | 20,848,800 | 8.39 | 8.54 | 8.39 | 8.46 | 00:00:00 | | 2004-07-19 | 11,532,600 | 8.43 | 8.47 | 8.40 | 8.44 | 00:00:00 | | 2004-07-20 | 28,272,700 | 8.39 | 8.47 | 8.34 | 8.44 | 00:00:00 | | 2004-07-21 | 19,680,100 | 8.51 | 8.53 | 8.43 | 8.45 | 00:00:00 | | 2004-07-22 | 166,003,300 | 8.38 | 8.38 | 8.30 | 8.34 | 00:00:00 | | 2004-07-23 | 110,625,800 | 8.35 | 8.37 | 7.94 | 8.00 | 00:00:00 | | 2004-07-26 | 236,055,900 | 7.75 | 7.83 | 7.70 | 7.79 | 00:00:00 | | 2004-07-27 | 109,251,000 | 7.81 | 8.02 | 7.78 | 7.99 | 00:00:00 | | 2004-07-28 | 48,543,200 | 8.07 | 8.08 | 7.84 | 7.89 | 00:00:00 | | 2004-07-29 | 39,200,000 | 7.95 | 7.95 | 7.85 | 7.85 | 00:00:00 | | 2004-07-30 | 47,300,600 | 7.89 | 7.93 | 7.85 | 7.90 | 00:00:00 | | 2004-08-02 | 67,965,600 | 7.84 | 7.93 | 7.78 | 7.88 | 00:00:00 | | 2004-08-03 | 78,409,400 | 7.84 | 7.95 | 7.84 | 7.94 | 00:00:00 | | 2004-08-04 | 37,343,800 | 7.92 | 7.92 | 7.82 | 7.88 | 00:00:00 | | 2004-08-05 | 95,516,500 | 7.91 | 8.02 | 7.91 | 7.95 | 00:00:00 | | 2004-08-06 | 85,351,600 | 7.90 | 8.03 | 7.81 | 7.84 | 00:00:00 | | 2004-08-09 | 53,671,700 | 7.82 | 7.85 | 7.73 | 7.80 | 00:00:00 | | 2004-08-10 | 16,540,100 | 7.79 | 7.91 | 7.78 | 7.84 | 00:00:00 | | 2004-08-11 | 48,720,100 | 7.90 | 7.90 | 7.71 | 7.82 | 00:00:00 | | 2004-08-12 | 27,052,500 | 7.80 | 7.89 | 7.72 | 7.80 | 00:00:00 | | 2004-08-13 | 66,835,300 | 7.74 | 7.79 | 7.70 | 7.76 | 00:00:00 | | 2004-08-16 | 0 | 7.76 | 7.76 | 7.76 | 7.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
