|
 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 | | 2005-01-31 | 62,153,300 | 9.12 | 9.16 | 9.10 | 9.11 | 00:00:00 | | 2005-02-01 | 42,821,300 | 9.07 | 9.10 | 9.04 | 9.09 | 00:00:00 | | 2005-02-02 | 184,575,600 | 9.09 | 9.15 | 9.05 | 9.14 | 00:00:00 | | 2005-02-03 | 63,852,000 | 9.14 | 9.15 | 9.10 | 9.15 | 00:00:00 | | 2005-02-04 | 342,781,300 | 9.15 | 9.32 | 9.15 | 9.31 | 00:00:00 | | 2005-02-07 | 258,133,700 | 9.33 | 9.46 | 9.33 | 9.40 | 00:00:00 | | 2005-02-08 | 98,032,800 | 9.42 | 9.54 | 9.38 | 9.53 | 00:00:00 | | 2005-02-09 | 50,652,400 | 9.56 | 9.61 | 9.44 | 9.51 | 00:00:00 | | 2005-02-10 | 64,881,100 | 9.53 | 9.53 | 9.45 | 9.46 | 00:00:00 | | 2005-02-11 | 53,477,700 | 9.51 | 9.72 | 9.49 | 9.72 | 00:00:00 | | 2005-02-14 | 67,254,800 | 9.73 | 9.78 | 9.70 | 9.75 | 00:00:00 | | 2005-02-15 | 40,102,900 | 9.81 | 9.83 | 9.72 | 9.72 | 00:00:00 | | 2005-02-16 | 55,599,900 | 9.71 | 9.73 | 9.56 | 9.60 | 00:00:00 | | 2005-02-17 | 41,712,300 | 9.64 | 9.70 | 9.57 | 9.57 | 00:00:00 | | 2005-02-18 | 37,445,500 | 9.57 | 9.61 | 9.54 | 9.57 | 00:00:00 | | 2005-02-21 | 40,814,100 | 9.60 | 9.62 | 9.45 | 9.49 | 00:00:00 | | 2005-02-22 | 59,164,800 | 9.52 | 9.52 | 9.37 | 9.43 | 00:00:00 | | 2005-02-23 | 52,404,000 | 9.41 | 9.51 | 9.32 | 9.42 | 00:00:00 | | 2005-02-24 | 54,361,600 | 9.49 | 9.52 | 9.39 | 9.44 | 00:00:00 | | 2005-02-25 | 66,195,700 | 9.52 | 9.52 | 9.39 | 9.44 | 00:00:00 | | 2005-02-28 | 81,216,300 | 9.43 | 9.46 | 9.35 | 9.36 | 00:00:00 | | 2005-03-01 | 41,105,200 | 9.35 | 9.49 | 9.35 | 9.49 | 00:00:00 | | 2005-03-02 | 39,008,800 | 9.49 | 9.49 | 9.41 | 9.48 | 00:00:00 | | 2005-03-03 | 51,535,300 | 9.48 | 9.59 | 9.46 | 9.50 | 00:00:00 | | 2005-03-04 | 51,519,200 | 9.53 | 9.67 | 9.50 | 9.67 | 00:00:00 | | 2005-03-07 | 30,639,200 | 9.72 | 9.73 | 9.64 | 9.65 | 00:00:00 | | 2005-03-08 | 39,776,100 | 9.65 | 9.67 | 9.57 | 9.57 | 00:00:00 | | 2005-03-09 | 44,893,600 | 9.59 | 9.66 | 9.51 | 9.51 | 00:00:00 | | 2005-03-10 | 49,979,600 | 9.51 | 9.51 | 9.42 | 9.45 | 00:00:00 | | 2005-03-11 | 21,254,100 | 9.52 | 9.55 | 9.47 | 9.48 | 00:00:00 | | 2005-03-14 | 25,839,900 | 9.48 | 9.54 | 9.45 | 9.50 | 00:00:00 | | 2005-03-15 | 42,609,700 | 9.53 | 9.59 | 9.50 | 9.58 | 00:00:00 | | 2005-03-16 | 73,650,700 | 9.56 | 9.57 | 9.31 | 9.32 | 00:00:00 | | 2005-03-17 | 38,497,900 | 9.33 | 9.40 | 9.30 | 9.37 | 00:00:00 | | 2005-03-18 | 47,583,200 | 9.41 | 9.45 | 9.38 | 9.43 | 00:00:00 | | 2005-03-21 | 45,695,900 | 9.41 | 9.43 | 9.36 | 9.37 | 00:00:00 | | 2005-03-22 | 35,134,100 | 9.37 | 9.50 | 9.35 | 9.48 | 00:00:00 | | 2005-03-23 | 33,570,500 | 9.39 | 9.48 | 9.34 | 9.44 | 00:00:00 | | 2005-03-24 | 103,048,700 | 9.48 | 9.58 | 9.45 | 9.53 | 00:00:00 | | 2005-03-25 | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 00:00:00 | | 2005-03-28 | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 00:00:00 | | 2005-03-29 | 25,738,100 | 9.42 | 9.58 | 9.42 | 9.56 | 00:00:00 | | 2005-03-30 | 26,384,900 | 9.51 | 9.51 | 9.41 | 9.46 | 00:00:00 | | 2005-03-31 | 45,183,100 | 9.56 | 9.57 | 9.35 | 9.39 | 00:00:00 | | 2005-04-01 | 39,164,300 | 9.37 | 9.44 | 9.30 | 9.36 | 00:00:00 | | 2005-04-04 | 54,448,700 | 9.31 | 9.32 | 9.15 | 9.26 | 00:00:00 | | 2005-04-05 | 37,255,000 | 9.30 | 9.38 | 9.29 | 9.34 | 00:00:00 | | 2005-04-06 | 58,057,100 | 9.40 | 9.45 | 9.37 | 9.44 | 00:00:00 | | 2005-04-07 | 41,444,300 | 9.44 | 9.49 | 9.34 | 9.47 | 00:00:00 | | 2005-04-08 | 44,339,400 | 9.50 | 9.55 | 9.47 | 9.50 | 00:00:00 | | 2005-04-11 | 134,173,300 | 9.45 | 9.46 | 9.40 | 9.43 | 00:00:00 | | 2005-04-12 | 31,745,000 | 9.36 | 9.38 | 9.32 | 9.36 | 00:00:00 | | 2005-04-13 | 49,297,800 | 9.42 | 9.46 | 9.40 | 9.42 | 00:00:00 | | 2005-04-14 | 41,317,800 | 9.37 | 9.44 | 9.36 | 9.41 | 00:00:00 | | 2005-04-15 | 57,330,400 | 9.32 | 9.33 | 9.16 | 9.16 | 00:00:00 | | 2005-04-18 | 66,364,300 | 9.05 | 9.06 | 8.92 | 9.02 | 00:00:00 | | 2005-04-19 | 112,300,300 | 9.06 | 9.11 | 9.03 | 9.08 | 00:00:00 | | 2005-04-20 | 45,309,100 | 9.15 | 9.17 | 9.01 | 9.04 | 00:00:00 | | 2005-04-21 | 39,818,800 | 9.00 | 9.08 | 8.97 | 9.01 | 00:00:00 | | 2005-04-22 | 29,187,500 | 9.11 | 9.14 | 9.07 | 9.14 | 00:00:00 | | 2005-04-25 | 28,510,000 | 9.11 | 9.19 | 9.05 | 9.13 | 00:00:00 | | 2005-04-26 | 122,679,000 | 9.16 | 9.18 | 9.05 | 9.10 | 00:00:00 | | 2005-04-27 | 202,746,200 | 9.09 | 9.11 | 8.95 | 9.01 | 00:00:00 | | 2005-04-28 | 106,247,300 | 9.04 | 9.08 | 8.94 | 9.04 | 00:00:00 | | 2005-04-29 | 212,153,800 | 8.97 | 9.09 | 8.96 | 9.02 | 00:00:00 | | 2005-05-02 | 85,099,600 | 8.99 | 9.13 | 8.98 | 9.07 | 00:00:00 | | 2005-05-03 | 128,555,300 | 9.07 | 9.22 | 9.02 | 9.22 | 00:00:00 | | 2005-05-04 | 266,274,200 | 9.22 | 9.28 | 9.15 | 9.28 | 00:00:00 | | 2005-05-05 | 83,382,400 | 9.32 | 9.34 | 9.26 | 9.28 | 00:00:00 | | 2005-05-06 | 78,160,500 | 9.25 | 9.32 | 9.22 | 9.30 | 00:00:00 | | 2005-05-09 | 27,290,000 | 9.29 | 9.29 | 9.19 | 9.24 | 00:00:00 | | 2005-05-10 | 55,290,200 | 9.21 | 9.23 | 9.07 | 9.07 | 00:00:00 | | 2005-05-11 | 54,473,400 | 9.07 | 9.10 | 9.01 | 9.05 | 00:00:00 | | 2005-05-12 | 23,912,800 | 9.10 | 9.15 | 9.04 | 9.07 | 00:00:00 | | 2005-05-13 | 40,922,200 | 9.05 | 9.22 | 9.02 | 9.22 | 00:00:00 | | 2005-05-16 | 35,031,500 | 9.17 | 9.22 | 9.14 | 9.18 | 00:00:00 | | 2005-05-17 | 42,960,100 | 9.21 | 9.22 | 9.12 | 9.15 | 00:00:00 | | 2005-05-18 | 82,100,700 | 9.17 | 9.32 | 9.17 | 9.32 | 00:00:00 | | 2005-05-19 | 33,864,200 | 9.34 | 9.41 | 9.32 | 9.37 | 00:00:00 | | 2005-05-20 | 29,545,300 | 9.38 | 9.38 | 9.25 | 9.25 | 00:00:00 | | 2005-05-23 | 20,198,700 | 9.30 | 9.32 | 9.24 | 9.29 | 00:00:00 | | 2005-05-24 | 22,096,900 | 9.30 | 9.31 | 9.22 | 9.25 | 00:00:00 | | 2005-05-25 | 23,649,500 | 9.24 | 9.25 | 9.19 | 9.21 | 00:00:00 | | 2005-05-26 | 37,374,200 | 9.19 | 9.29 | 9.14 | 9.27 | 00:00:00 | | 2005-05-27 | 19,483,000 | 9.28 | 9.29 | 9.21 | 9.27 | 00:00:00 | | 2005-05-30 | 20,545,300 | 9.25 | 9.34 | 9.22 | 9.34 | 00:00:00 | | 2005-05-31 | 27,514,500 | 9.33 | 9.35 | 9.27 | 9.27 | 00:00:00 | | 2005-06-01 | 38,565,800 | 9.29 | 9.43 | 9.27 | 9.43 | 00:00:00 | | 2005-06-02 | 28,016,500 | 9.40 | 9.49 | 9.40 | 9.43 | 00:00:00 | | 2005-06-03 | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 00:00:00 | | 2005-06-06 | 46,918,600 | 9.36 | 9.39 | 9.32 | 9.33 | 00:00:00 | | 2005-06-07 | 112,732,000 | 9.36 | 9.46 | 9.32 | 9.45 | 00:00:00 | | 2005-06-08 | 37,712,000 | 9.40 | 9.42 | 9.31 | 9.33 | 00:00:00 | | 2005-06-09 | 29,409,100 | 9.33 | 9.36 | 9.30 | 9.35 | 00:00:00 | | 2005-06-10 | 80,199,900 | 9.40 | 9.43 | 9.34 | 9.43 | 00:00:00 | | 2005-06-13 | 23,184,200 | 9.42 | 9.44 | 9.36 | 9.42 | 00:00:00 | | 2005-06-14 | 36,523,100 | 9.39 | 9.45 | 9.36 | 9.43 | 00:00:00 | | 2005-06-15 | 32,344,800 | 9.44 | 9.50 | 9.39 | 9.39 | 00:00:00 | | 2005-06-16 | 31,137,900 | 9.43 | 9.52 | 9.41 | 9.48 | 00:00:00 | | 2005-06-17 | 64,488,200 | 9.47 | 9.56 | 9.46 | 9.54 | 00:00:00 | | 2005-06-20 | 35,019,600 | 9.54 | 9.54 | 9.46 | 9.49 | 00:00:00 | | 2005-06-21 | 27,086,000 | 9.52 | 9.58 | 9.51 | 9.58 | 00:00:00 | | 2005-06-22 | 36,046,800 | 9.58 | 9.65 | 9.55 | 9.58 | 00:00:00 | | 2005-06-23 | 25,661,100 | 9.59 | 9.64 | 9.56 | 9.60 | 00:00:00 | | 2005-06-24 | 34,182,300 | 9.51 | 9.56 | 9.46 | 9.50 | 00:00:00 | | 2005-06-27 | 36,687,700 | 9.44 | 9.48 | 9.40 | 9.45 | 00:00:00 | | 2005-06-28 | 34,542,300 | 9.45 | 9.51 | 9.41 | 9.50 | 00:00:00 | | 2005-06-29 | 41,014,100 | 9.53 | 9.65 | 9.52 | 9.60 | 00:00:00 | | 2005-06-30 | 31,721,400 | 9.59 | 9.65 | 9.58 | 9.59 | 00:00:00 | | 2005-07-01 | 39,389,500 | 9.60 | 9.74 | 9.58 | 9.71 | 00:00:00 | | 2005-07-04 | 16,376,900 | 9.66 | 9.71 | 9.65 | 9.70 | 00:00:00 | | 2005-07-05 | 20,821,300 | 9.68 | 9.73 | 9.65 | 9.73 | 00:00:00 | | 2005-07-06 | 32,415,900 | 9.74 | 9.76 | 9.70 | 9.75 | 00:00:00 | | 2005-07-07 | 109,154,100 | 9.73 | 9.73 | 9.21 | 9.53 | 00:00:00 | | 2005-07-08 | 37,445,100 | 9.64 | 9.71 | 9.56 | 9.70 | 00:00:00 | | 2005-07-11 | 43,774,500 | 9.75 | 9.84 | 9.74 | 9.80 | 00:00:00 | | 2005-07-12 | 26,095,200 | 9.79 | 9.81 | 9.73 | 9.79 | 00:00:00 | | 2005-07-13 | 40,103,100 | 9.81 | 9.89 | 9.79 | 9.88 | 00:00:00 | | 2005-07-14 | 45,152,500 | 9.90 | 9.99 | 9.89 | 9.94 | 00:00:00 | | 2005-07-15 | 29,740,100 | 9.95 | 9.99 | 9.94 | 9.95 | 00:00:00 | | 2005-07-18 | 24,452,600 | 9.96 | 9.99 | 9.92 | 9.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
