|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-16 | 0 | 7.76 | 7.76 | 7.76 | 7.76 | 00:00:00 | | 2004-08-17 | 25,174,500 | 7.86 | 7.89 | 7.81 | 7.85 | 00:00:00 | | 2004-08-18 | 11,921,000 | 7.84 | 7.89 | 7.81 | 7.89 | 00:00:00 | | 2004-08-19 | 22,271,300 | 7.90 | 7.98 | 7.90 | 7.90 | 00:00:00 | | 2004-08-20 | 11,728,500 | 7.86 | 7.89 | 7.82 | 7.82 | 00:00:00 | | 2004-08-23 | 12,596,800 | 7.89 | 7.97 | 7.87 | 7.95 | 00:00:00 | | 2004-08-24 | 17,067,500 | 7.95 | 8.00 | 7.89 | 7.92 | 00:00:00 | | 2004-08-25 | 12,417,900 | 7.90 | 7.94 | 7.85 | 7.90 | 00:00:00 | | 2004-08-26 | 31,829,300 | 7.96 | 7.98 | 7.92 | 7.98 | 00:00:00 | | 2004-08-27 | 11,154,100 | 7.94 | 8.00 | 7.91 | 8.00 | 00:00:00 | | 2004-08-30 | 9,553,900 | 8.03 | 8.04 | 7.98 | 7.99 | 00:00:00 | | 2004-08-31 | 26,167,600 | 7.99 | 8.13 | 7.97 | 8.04 | 00:00:00 | | 2004-09-01 | 24,142,900 | 8.11 | 8.18 | 8.08 | 8.15 | 00:00:00 | | 2004-09-02 | 22,783,800 | 8.16 | 8.23 | 8.12 | 8.23 | 00:00:00 | | 2004-09-03 | 21,783,500 | 8.20 | 8.28 | 8.17 | 8.28 | 00:00:00 | | 2004-09-06 | 17,820,600 | 8.28 | 8.35 | 8.27 | 8.33 | 00:00:00 | | 2004-09-07 | 21,297,500 | 8.33 | 8.34 | 8.24 | 8.31 | 00:00:00 | | 2004-09-08 | 28,489,100 | 8.31 | 8.33 | 8.20 | 8.24 | 00:00:00 | | 2004-09-09 | 24,687,100 | 8.19 | 8.23 | 8.13 | 8.17 | 00:00:00 | | 2004-09-10 | 26,256,000 | 8.19 | 8.26 | 8.16 | 8.21 | 00:00:00 | | 2004-09-13 | 26,147,700 | 8.23 | 8.30 | 8.18 | 8.25 | 00:00:00 | | 2004-09-14 | 18,729,600 | 8.23 | 8.26 | 8.21 | 8.25 | 00:00:00 | | 2004-09-15 | 112,369,200 | 8.15 | 8.21 | 8.00 | 8.03 | 00:00:00 | | 2004-09-16 | 35,873,600 | 8.06 | 8.11 | 8.04 | 8.08 | 00:00:00 | | 2004-09-17 | 43,158,000 | 8.10 | 8.11 | 8.03 | 8.03 | 00:00:00 | | 2004-09-20 | 66,231,600 | 8.04 | 8.04 | 7.86 | 7.96 | 00:00:00 | | 2004-09-21 | 29,987,100 | 7.95 | 8.00 | 7.91 | 7.93 | 00:00:00 | | 2004-09-22 | 45,563,900 | 7.92 | 7.92 | 7.85 | 7.85 | 00:00:00 | | 2004-09-23 | 35,179,400 | 7.82 | 7.85 | 7.78 | 7.82 | 00:00:00 | | 2004-09-24 | 102,047,800 | 7.82 | 7.84 | 7.79 | 7.82 | 00:00:00 | | 2004-09-27 | 29,632,600 | 7.84 | 7.85 | 7.74 | 7.78 | 00:00:00 | | 2004-09-28 | 28,654,000 | 7.78 | 7.82 | 7.75 | 7.81 | 00:00:00 | | 2004-09-29 | 33,687,000 | 7.82 | 7.91 | 7.80 | 7.87 | 00:00:00 | | 2004-09-30 | 47,535,400 | 7.91 | 7.99 | 7.84 | 7.86 | 00:00:00 | | 2004-10-01 | 46,980,000 | 7.83 | 7.99 | 7.83 | 7.99 | 00:00:00 | | 2004-10-04 | 68,462,900 | 8.04 | 8.20 | 8.02 | 8.20 | 00:00:00 | | 2004-10-05 | 65,215,000 | 8.20 | 8.22 | 8.13 | 8.18 | 00:00:00 | | 2004-10-06 | 45,983,900 | 8.16 | 8.30 | 8.12 | 8.27 | 00:00:00 | | 2004-10-07 | 45,720,400 | 8.26 | 8.33 | 8.22 | 8.29 | 00:00:00 | | 2004-10-08 | 59,701,000 | 8.24 | 8.32 | 8.24 | 8.30 | 00:00:00 | | 2004-10-11 | 34,739,500 | 8.30 | 8.35 | 8.26 | 8.30 | 00:00:00 | | 2004-10-12 | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 00:00:00 | | 2004-10-13 | 62,741,800 | 8.23 | 8.38 | 8.23 | 8.35 | 00:00:00 | | 2004-10-14 | 55,384,900 | 8.30 | 8.45 | 8.26 | 8.41 | 00:00:00 | | 2004-10-15 | 49,381,700 | 8.38 | 8.46 | 8.35 | 8.44 | 00:00:00 | | 2004-10-18 | 75,446,400 | 8.47 | 8.49 | 8.42 | 8.45 | 00:00:00 | | 2004-10-19 | 51,982,800 | 8.49 | 8.52 | 8.47 | 8.49 | 00:00:00 | | 2004-10-20 | 91,514,600 | 8.44 | 8.47 | 8.42 | 8.44 | 00:00:00 | | 2004-10-21 | 112,736,500 | 8.45 | 8.56 | 8.45 | 8.54 | 00:00:00 | | 2004-10-22 | 47,260,000 | 8.53 | 8.59 | 8.52 | 8.56 | 00:00:00 | | 2004-10-25 | 56,231,100 | 8.45 | 8.48 | 8.41 | 8.42 | 00:00:00 | | 2004-10-26 | 75,694,500 | 8.44 | 8.47 | 8.40 | 8.46 | 00:00:00 | | 2004-10-27 | 58,437,000 | 8.50 | 8.57 | 8.46 | 8.57 | 00:00:00 | | 2004-10-28 | 93,711,100 | 8.60 | 8.76 | 8.59 | 8.69 | 00:00:00 | | 2004-10-29 | 64,723,800 | 8.69 | 8.86 | 8.67 | 8.75 | 00:00:00 | | 2004-11-01 | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 00:00:00 | | 2004-11-02 | 59,657,100 | 8.70 | 8.75 | 8.62 | 8.71 | 00:00:00 | | 2004-11-03 | 70,221,700 | 8.77 | 8.79 | 8.69 | 8.72 | 00:00:00 | | 2004-11-04 | 38,877,300 | 8.72 | 8.74 | 8.64 | 8.71 | 00:00:00 | | 2004-11-05 | 55,579,400 | 8.76 | 8.84 | 8.72 | 8.77 | 00:00:00 | | 2004-11-08 | 83,020,200 | 8.74 | 8.75 | 8.70 | 8.71 | 00:00:00 | | 2004-11-09 | 72,477,800 | 8.71 | 8.71 | 8.51 | 8.59 | 00:00:00 | | 2004-11-10 | 60,559,200 | 8.62 | 8.64 | 8.50 | 8.52 | 00:00:00 | | 2004-11-11 | 105,954,000 | 8.51 | 8.77 | 8.48 | 8.71 | 00:00:00 | | 2004-11-12 | 161,631,000 | 8.79 | 8.93 | 8.75 | 8.85 | 00:00:00 | | 2004-11-15 | 151,016,500 | 8.92 | 8.99 | 8.86 | 8.99 | 00:00:00 | | 2004-11-16 | 96,789,700 | 8.97 | 8.98 | 8.83 | 8.91 | 00:00:00 | | 2004-11-17 | 152,049,400 | 8.91 | 9.14 | 8.86 | 9.14 | 00:00:00 | | 2004-11-18 | 88,050,900 | 9.10 | 9.23 | 9.06 | 9.15 | 00:00:00 | | 2004-11-19 | 79,788,300 | 9.20 | 9.27 | 9.12 | 9.16 | 00:00:00 | | 2004-11-22 | 181,502,700 | 9.06 | 9.12 | 9.01 | 9.12 | 00:00:00 | | 2004-11-23 | 50,374,600 | 9.14 | 9.18 | 8.97 | 9.00 | 00:00:00 | | 2004-11-24 | 100,704,700 | 9.04 | 9.05 | 8.95 | 9.00 | 00:00:00 | | 2004-11-25 | 75,516,300 | 9.00 | 9.11 | 8.98 | 9.11 | 00:00:00 | | 2004-11-26 | 28,086,900 | 9.13 | 9.14 | 9.02 | 9.11 | 00:00:00 | | 2004-11-29 | 28,689,000 | 9.11 | 9.18 | 9.02 | 9.04 | 00:00:00 | | 2004-11-30 | 65,430,200 | 9.01 | 9.06 | 9.00 | 9.04 | 00:00:00 | | 2004-12-01 | 49,617,100 | 9.02 | 9.09 | 9.01 | 9.06 | 00:00:00 | | 2004-12-02 | 39,892,900 | 9.11 | 9.14 | 9.01 | 9.07 | 00:00:00 | | 2004-12-03 | 44,353,600 | 9.08 | 9.10 | 8.98 | 9.03 | 00:00:00 | | 2004-12-06 | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 00:00:00 | | 2004-12-07 | 36,571,200 | 9.00 | 9.05 | 8.97 | 9.03 | 00:00:00 | | 2004-12-08 | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 00:00:00 | | 2004-12-09 | 39,848,500 | 9.05 | 9.05 | 8.91 | 8.97 | 00:00:00 | | 2004-12-10 | 23,654,800 | 8.97 | 9.01 | 8.94 | 8.97 | 00:00:00 | | 2004-12-13 | 37,085,900 | 8.98 | 9.05 | 8.96 | 9.03 | 00:00:00 | | 2004-12-14 | 61,056,700 | 9.05 | 9.09 | 8.98 | 9.02 | 00:00:00 | | 2004-12-15 | 29,803,900 | 9.01 | 9.03 | 8.97 | 8.97 | 00:00:00 | | 2004-12-16 | 54,384,300 | 8.97 | 9.01 | 8.92 | 8.96 | 00:00:00 | | 2004-12-17 | 113,015,600 | 8.99 | 9.00 | 8.86 | 8.95 | 00:00:00 | | 2004-12-20 | 61,833,000 | 8.95 | 9.00 | 8.91 | 8.94 | 00:00:00 | | 2004-12-21 | 37,960,400 | 8.94 | 9.00 | 8.93 | 8.98 | 00:00:00 | | 2004-12-22 | 33,985,600 | 9.02 | 9.09 | 9.01 | 9.07 | 00:00:00 | | 2004-12-23 | 44,889,000 | 9.07 | 9.17 | 9.06 | 9.13 | 00:00:00 | | 2004-12-24 | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 00:00:00 | | 2004-12-27 | 15,905,500 | 9.16 | 9.19 | 9.14 | 9.15 | 00:00:00 | | 2004-12-28 | 9,037,700 | 9.17 | 9.19 | 9.14 | 9.19 | 00:00:00 | | 2004-12-29 | 46,071,300 | 9.20 | 9.20 | 9.15 | 9.19 | 00:00:00 | | 2004-12-30 | 31,075,800 | 9.19 | 9.20 | 9.13 | 9.13 | 00:00:00 | | 2004-12-31 | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 00:00:00 | | 2005-01-03 | 54,736,800 | 9.13 | 9.27 | 9.10 | 9.20 | 00:00:00 | | 2005-01-04 | 21,355,400 | 9.19 | 9.24 | 9.17 | 9.20 | 00:00:00 | | 2005-01-05 | 49,485,200 | 9.14 | 9.14 | 9.04 | 9.07 | 00:00:00 | | 2005-01-06 | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 00:00:00 | | 2005-01-07 | 65,638,300 | 9.13 | 9.13 | 9.01 | 9.03 | 00:00:00 | | 2005-01-10 | 26,588,700 | 9.05 | 9.09 | 9.00 | 9.01 | 00:00:00 | | 2005-01-11 | 56,548,700 | 9.02 | 9.09 | 8.99 | 9.02 | 00:00:00 | | 2005-01-12 | 36,616,000 | 8.99 | 9.04 | 8.96 | 9.00 | 00:00:00 | | 2005-01-13 | 66,648,800 | 9.04 | 9.11 | 9.02 | 9.09 | 00:00:00 | | 2005-01-14 | 83,394,500 | 9.05 | 9.10 | 9.04 | 9.09 | 00:00:00 | | 2005-01-17 | 69,398,400 | 9.09 | 9.21 | 9.09 | 9.21 | 00:00:00 | | 2005-01-18 | 126,712,300 | 9.17 | 9.21 | 9.12 | 9.19 | 00:00:00 | | 2005-01-19 | 36,478,100 | 9.22 | 9.26 | 9.17 | 9.17 | 00:00:00 | | 2005-01-20 | 56,814,600 | 9.11 | 9.17 | 9.07 | 9.10 | 00:00:00 | | 2005-01-21 | 74,123,400 | 9.06 | 9.09 | 9.01 | 9.02 | 00:00:00 | | 2005-01-24 | 107,119,300 | 9.01 | 9.02 | 8.94 | 9.00 | 00:00:00 | | 2005-01-25 | 118,556,600 | 9.00 | 9.12 | 8.99 | 9.02 | 00:00:00 | | 2005-01-26 | 173,895,100 | 9.04 | 9.07 | 9.01 | 9.04 | 00:00:00 | | 2005-01-27 | 132,909,000 | 9.05 | 9.09 | 9.00 | 9.09 | 00:00:00 | | 2005-01-28 | 258,276,500 | 9.09 | 9.14 | 9.07 | 9.10 | 00:00:00 | | 2005-01-31 | 62,153,300 | 9.12 | 9.16 | 9.10 | 9.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
