|
 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 | | 2005-07-18 | 24,452,600 | 9.96 | 9.99 | 9.92 | 9.98 | 00:00:00 | | 2005-07-19 | 61,903,000 | 9.98 | 10.03 | 9.97 | 10.03 | 00:00:00 | | 2005-07-20 | 108,836,200 | 9.99 | 10.05 | 9.94 | 9.98 | 00:00:00 | | 2005-07-21 | 150,363,500 | 10.02 | 10.10 | 9.95 | 10.06 | 00:00:00 | | 2005-07-22 | 37,181,000 | 10.06 | 10.12 | 10.01 | 10.02 | 00:00:00 | | 2005-07-25 | 79,493,900 | 10.06 | 10.10 | 10.00 | 10.08 | 00:00:00 | | 2005-07-26 | 199,623,400 | 10.09 | 10.12 | 9.99 | 10.12 | 00:00:00 | | 2005-07-27 | 147,374,800 | 10.17 | 10.22 | 10.05 | 10.10 | 00:00:00 | | 2005-07-28 | 112,088,200 | 10.13 | 10.22 | 10.11 | 10.21 | 00:00:00 | | 2005-07-29 | 100,855,100 | 10.22 | 10.32 | 10.19 | 10.22 | 00:00:00 | | 2005-08-01 | 31,012,300 | 10.18 | 10.19 | 10.08 | 10.09 | 00:00:00 | | 2005-08-02 | 253,826,700 | 10.07 | 10.15 | 10.06 | 10.15 | 00:00:00 | | 2005-08-03 | 105,146,800 | 10.12 | 10.23 | 10.09 | 10.19 | 00:00:00 | | 2005-08-04 | 171,081,600 | 10.21 | 10.23 | 10.08 | 10.08 | 00:00:00 | | 2005-08-05 | 41,378,400 | 10.06 | 10.11 | 10.01 | 10.05 | 00:00:00 | | 2005-08-08 | 38,791,300 | 10.06 | 10.13 | 10.04 | 10.08 | 00:00:00 | | 2005-08-09 | 49,879,500 | 10.04 | 10.10 | 10.00 | 10.09 | 00:00:00 | | 2005-08-10 | 100,907,600 | 10.10 | 10.15 | 10.09 | 10.14 | 00:00:00 | | 2005-08-11 | 53,154,800 | 10.09 | 10.16 | 10.04 | 10.16 | 00:00:00 | | 2005-08-12 | 33,882,600 | 10.16 | 10.21 | 10.08 | 10.15 | 00:00:00 | | 2005-08-15 | 6,312,900 | 10.10 | 10.17 | 10.10 | 10.12 | 00:00:00 | | 2005-08-16 | 14,355,300 | 10.14 | 10.15 | 10.05 | 10.10 | 00:00:00 | | 2005-08-17 | 29,252,400 | 10.04 | 10.08 | 9.98 | 10.01 | 00:00:00 | | 2005-08-18 | 381,961,400 | 9.98 | 10.04 | 9.92 | 9.96 | 00:00:00 | | 2005-08-19 | 33,543,800 | 10.01 | 10.08 | 9.98 | 10.08 | 00:00:00 | | 2005-08-22 | 16,604,500 | 10.08 | 10.15 | 10.08 | 10.13 | 00:00:00 | | 2005-08-23 | 20,750,700 | 10.14 | 10.14 | 10.02 | 10.02 | 00:00:00 | | 2005-08-24 | 128,010,400 | 10.01 | 10.02 | 9.87 | 9.96 | 00:00:00 | | 2005-08-25 | 86,597,200 | 9.92 | 9.93 | 9.84 | 9.84 | 00:00:00 | | 2005-08-26 | 29,130,300 | 9.85 | 9.91 | 9.78 | 9.79 | 00:00:00 | | 2005-08-29 | 37,972,000 | 9.77 | 9.88 | 9.67 | 9.84 | 00:00:00 | | 2005-08-30 | 34,674,000 | 9.84 | 9.90 | 9.81 | 9.81 | 00:00:00 | | 2005-08-31 | 65,913,800 | 9.78 | 9.93 | 9.74 | 9.90 | 00:00:00 | | 2005-09-01 | 43,256,000 | 9.95 | 10.05 | 9.94 | 10.04 | 00:00:00 | | 2005-09-02 | 40,408,800 | 10.00 | 10.09 | 9.93 | 10.03 | 00:00:00 | | 2005-09-05 | 22,558,600 | 10.03 | 10.14 | 10.02 | 10.13 | 00:00:00 | | 2005-09-06 | 45,537,700 | 10.20 | 10.25 | 10.14 | 10.24 | 00:00:00 | | 2005-09-07 | 42,187,300 | 10.25 | 10.28 | 10.20 | 10.25 | 00:00:00 | | 2005-09-08 | 35,283,900 | 10.30 | 10.33 | 10.21 | 10.31 | 00:00:00 | | 2005-09-09 | 30,027,000 | 10.30 | 10.38 | 10.29 | 10.34 | 00:00:00 | | 2005-09-12 | 39,394,500 | 10.37 | 10.42 | 10.21 | 10.34 | 00:00:00 | | 2005-09-13 | 41,275,400 | 10.33 | 10.36 | 10.25 | 10.30 | 00:00:00 | | 2005-09-14 | 43,331,500 | 10.33 | 10.39 | 10.28 | 10.36 | 00:00:00 | | 2005-09-15 | 35,397,400 | 10.34 | 10.40 | 10.30 | 10.37 | 00:00:00 | | 2005-09-16 | 41,327,500 | 10.35 | 10.45 | 10.33 | 10.36 | 00:00:00 | | 2005-09-19 | 41,782,300 | 10.33 | 10.37 | 10.26 | 10.28 | 00:00:00 | | 2005-09-20 | 33,631,900 | 10.30 | 10.39 | 10.28 | 10.36 | 00:00:00 | | 2005-09-21 | 38,761,000 | 10.30 | 10.33 | 10.20 | 10.22 | 00:00:00 | | 2005-09-22 | 48,912,900 | 10.21 | 10.38 | 10.16 | 10.31 | 00:00:00 | | 2005-09-23 | 45,970,100 | 10.34 | 10.45 | 10.32 | 10.38 | 00:00:00 | | 2005-09-26 | 72,196,700 | 10.49 | 10.75 | 10.45 | 10.75 | 00:00:00 | | 2005-09-27 | 91,575,200 | 10.70 | 10.74 | 10.65 | 10.69 | 00:00:00 | | 2005-09-28 | 62,931,100 | 10.74 | 10.93 | 10.72 | 10.89 | 00:00:00 | | 2005-09-29 | 65,615,100 | 10.93 | 10.93 | 10.81 | 10.92 | 00:00:00 | | 2005-09-30 | 53,469,100 | 10.93 | 10.99 | 10.89 | 10.93 | 00:00:00 | | 2005-10-03 | 47,202,400 | 10.96 | 10.99 | 10.90 | 10.94 | 00:00:00 | | 2005-10-04 | 38,980,700 | 10.94 | 10.99 | 10.86 | 10.97 | 00:00:00 | | 2005-10-05 | 49,084,800 | 10.86 | 10.92 | 10.82 | 10.84 | 00:00:00 | | 2005-10-06 | 67,410,200 | 10.72 | 10.74 | 10.61 | 10.74 | 00:00:00 | | 2005-10-07 | 37,752,900 | 10.72 | 10.74 | 10.61 | 10.71 | 00:00:00 | | 2005-10-10 | 37,222,800 | 10.74 | 10.90 | 10.73 | 10.83 | 00:00:00 | | 2005-10-11 | 38,324,400 | 10.82 | 10.92 | 10.79 | 10.80 | 00:00:00 | | 2005-10-12 | 34,597,500 | 10.80 | 10.83 | 10.65 | 10.77 | 00:00:00 | | 2005-10-13 | 45,323,600 | 10.73 | 10.81 | 10.61 | 10.61 | 00:00:00 | | 2005-10-14 | 48,131,900 | 10.69 | 10.84 | 10.58 | 10.83 | 00:00:00 | | 2005-10-17 | 46,074,000 | 10.83 | 10.90 | 10.78 | 10.88 | 00:00:00 | | 2005-10-18 | 36,271,800 | 10.87 | 10.91 | 10.77 | 10.77 | 00:00:00 | | 2005-10-19 | 108,518,800 | 10.70 | 10.73 | 10.56 | 10.63 | 00:00:00 | | 2005-10-20 | 107,527,700 | 10.79 | 10.83 | 10.64 | 10.69 | 00:00:00 | | 2005-10-21 | 90,669,900 | 10.66 | 10.79 | 10.63 | 10.70 | 00:00:00 | | 2005-10-24 | 145,980,500 | 10.71 | 10.88 | 10.66 | 10.87 | 00:00:00 | | 2005-10-25 | 302,444,000 | 10.87 | 10.87 | 10.50 | 10.53 | 00:00:00 | | 2005-10-26 | 236,302,600 | 10.51 | 10.56 | 10.40 | 10.48 | 00:00:00 | | 2005-10-27 | 119,176,000 | 10.43 | 10.45 | 10.30 | 10.30 | 00:00:00 | | 2005-10-28 | 84,416,300 | 10.34 | 10.48 | 10.25 | 10.41 | 00:00:00 | | 2005-10-31 | 68,025,200 | 10.52 | 10.67 | 10.52 | 10.64 | 00:00:00 | | 2005-11-01 | 20,899,100 | 10.54 | 10.63 | 10.41 | 10.46 | 00:00:00 | | 2005-11-02 | 244,922,300 | 10.52 | 10.54 | 10.31 | 10.47 | 00:00:00 | | 2005-11-03 | 142,899,500 | 10.50 | 10.63 | 10.50 | 10.63 | 00:00:00 | | 2005-11-04 | 187,261,500 | 10.60 | 10.61 | 10.49 | 10.53 | 00:00:00 | | 2005-11-07 | 44,072,500 | 10.50 | 10.55 | 10.41 | 10.45 | 00:00:00 | | 2005-11-08 | 38,017,500 | 10.46 | 10.55 | 10.43 | 10.51 | 00:00:00 | | 2005-11-09 | 41,507,300 | 10.48 | 10.55 | 10.43 | 10.50 | 00:00:00 | | 2005-11-10 | 35,586,100 | 10.53 | 10.58 | 10.46 | 10.53 | 00:00:00 | | 2005-11-11 | 37,096,300 | 10.62 | 10.72 | 10.61 | 10.70 | 00:00:00 | | 2005-11-14 | 70,247,900 | 10.66 | 10.73 | 10.59 | 10.62 | 00:00:00 | | 2005-11-15 | 41,808,900 | 10.59 | 10.68 | 10.53 | 10.65 | 00:00:00 | | 2005-11-16 | 45,726,700 | 10.68 | 10.69 | 10.51 | 10.64 | 00:00:00 | | 2005-11-17 | 32,641,400 | 10.69 | 10.73 | 10.62 | 10.71 | 00:00:00 | | 2005-11-18 | 31,259,500 | 10.76 | 10.84 | 10.72 | 10.78 | 00:00:00 | | 2005-11-21 | 38,339,000 | 10.79 | 10.81 | 10.73 | 10.77 | 00:00:00 | | 2005-11-22 | 33,248,600 | 10.81 | 10.84 | 10.73 | 10.81 | 00:00:00 | | 2005-11-23 | 37,692,900 | 10.80 | 10.91 | 10.75 | 10.91 | 00:00:00 | | 2005-11-24 | 25,694,700 | 10.91 | 10.95 | 10.82 | 10.86 | 00:00:00 | | 2005-11-25 | 96,716,800 | 10.89 | 10.89 | 10.82 | 10.83 | 00:00:00 | | 2005-11-28 | 39,903,400 | 10.86 | 10.93 | 10.77 | 10.84 | 00:00:00 | | 2005-11-29 | 151,589,400 | 10.82 | 10.91 | 10.76 | 10.85 | 00:00:00 | | 2005-11-30 | 28,934,900 | 10.81 | 10.84 | 10.74 | 10.80 | 00:00:00 | | 2005-12-01 | 29,244,200 | 10.84 | 10.94 | 10.81 | 10.94 | 00:00:00 | | 2005-12-02 | 28,324,600 | 10.94 | 10.95 | 10.82 | 10.92 | 00:00:00 | | 2005-12-05 | 39,499,600 | 10.93 | 10.93 | 10.65 | 10.71 | 00:00:00 | | 2005-12-06 | 29,202,500 | 10.72 | 10.74 | 10.63 | 10.70 | 00:00:00 | | 2005-12-07 | 38,785,000 | 10.72 | 10.81 | 10.65 | 10.71 | 00:00:00 | | 2005-12-08 | 26,212,500 | 10.63 | 10.73 | 10.60 | 10.73 | 00:00:00 | | 2005-12-09 | 24,935,600 | 10.65 | 10.76 | 10.62 | 10.74 | 00:00:00 | | 2005-12-12 | 41,406,000 | 10.79 | 10.85 | 10.77 | 10.80 | 00:00:00 | | 2005-12-13 | 32,612,600 | 10.80 | 10.89 | 10.77 | 10.82 | 00:00:00 | | 2005-12-14 | 51,022,600 | 10.84 | 10.87 | 10.76 | 10.81 | 00:00:00 | | 2005-12-15 | 33,266,500 | 10.81 | 10.83 | 10.70 | 10.74 | 00:00:00 | | 2005-12-16 | 81,411,500 | 10.78 | 10.96 | 10.74 | 10.89 | 00:00:00 | | 2005-12-19 | 71,088,500 | 10.88 | 10.96 | 10.86 | 10.86 | 00:00:00 | | 2005-12-20 | 31,496,400 | 10.86 | 10.92 | 10.83 | 10.89 | 00:00:00 | | 2005-12-21 | 42,255,400 | 10.90 | 11.10 | 10.90 | 11.06 | 00:00:00 | | 2005-12-22 | 24,390,000 | 11.07 | 11.13 | 11.04 | 11.10 | 00:00:00 | | 2005-12-23 | 18,190,700 | 11.12 | 11.15 | 11.09 | 11.11 | 00:00:00 | | 2005-12-26 | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 00:00:00 | | 2005-12-27 | 16,194,200 | 11.10 | 11.17 | 11.10 | 11.15 | 00:00:00 | | 2005-12-28 | 21,156,800 | 11.11 | 11.16 | 11.10 | 11.14 | 00:00:00 | | 2005-12-29 | 13,189,300 | 11.16 | 11.18 | 11.12 | 11.17 | 00:00:00 | | 2005-12-30 | 15,452,700 | 11.14 | 11.15 | 11.07 | 11.15 | 00:00:00 | | 2006-01-02 | 15,277,000 | 11.15 | 11.23 | 11.12 | 11.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
