|
 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 2023-03-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-01-02 | 15,277,000 | 11.15 | 11.23 | 11.12 | 11.21 | 00:00:00 | | 2006-01-03 | 30,676,100 | 11.19 | 11.27 | 11.14 | 11.21 | 00:00:00 | | 2006-01-04 | 62,643,500 | 11.26 | 11.31 | 11.23 | 11.29 | 00:00:00 | | 2006-01-05 | 18,388,500 | 11.32 | 11.33 | 11.24 | 11.31 | 00:00:00 | | 2006-01-06 | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 00:00:00 | | 2006-01-09 | 77,507,700 | 11.32 | 11.35 | 11.23 | 11.31 | 00:00:00 | | 2006-01-10 | 24,104,900 | 11.28 | 11.30 | 11.21 | 11.23 | 00:00:00 | | 2006-01-11 | 32,036,400 | 11.26 | 11.36 | 11.26 | 11.36 | 00:00:00 | | 2006-01-12 | 40,321,800 | 11.36 | 11.45 | 11.34 | 11.44 | 00:00:00 | | 2006-01-13 | 83,245,700 | 11.39 | 11.42 | 11.27 | 11.29 | 00:00:00 | | 2006-01-16 | 17,318,200 | 11.27 | 11.32 | 11.26 | 11.30 | 00:00:00 | | 2006-01-17 | 27,613,700 | 11.25 | 11.25 | 11.16 | 11.20 | 00:00:00 | | 2006-01-18 | 67,062,800 | 11.10 | 11.12 | 11.00 | 11.06 | 00:00:00 | | 2006-01-19 | 149,378,600 | 11.13 | 11.17 | 11.07 | 11.16 | 00:00:00 | | 2006-01-20 | 38,714,200 | 11.17 | 11.25 | 11.00 | 11.00 | 00:00:00 | | 2006-01-23 | 111,915,800 | 10.93 | 11.05 | 10.88 | 11.02 | 00:00:00 | | 2006-01-24 | 125,584,700 | 11.03 | 11.11 | 10.94 | 11.05 | 00:00:00 | | 2006-01-25 | 283,511,000 | 11.05 | 11.24 | 11.05 | 11.24 | 00:00:00 | | 2006-01-26 | 140,681,600 | 11.19 | 11.53 | 11.19 | 11.44 | 00:00:00 | | 2006-01-27 | 185,742,500 | 11.57 | 11.65 | 11.50 | 11.62 | 00:00:00 | | 2006-01-30 | 111,026,000 | 11.60 | 11.67 | 11.52 | 11.63 | 00:00:00 | | 2006-01-31 | 74,966,500 | 11.60 | 11.87 | 11.60 | 11.84 | 00:00:00 | | 2006-02-01 | 54,449,000 | 11.70 | 11.85 | 11.68 | 11.85 | 00:00:00 | | 2006-02-02 | 148,100,400 | 11.82 | 11.87 | 11.64 | 11.66 | 00:00:00 | | 2006-02-03 | 283,099,900 | 11.67 | 11.73 | 11.52 | 11.66 | 00:00:00 | | 2006-02-06 | 115,721,600 | 11.71 | 11.78 | 11.64 | 11.70 | 00:00:00 | | 2006-02-07 | 98,244,800 | 11.75 | 11.82 | 11.65 | 11.80 | 00:00:00 | | 2006-02-08 | 101,402,400 | 11.79 | 11.84 | 11.64 | 11.82 | 00:00:00 | | 2006-02-09 | 60,849,400 | 11.85 | 11.90 | 11.76 | 11.83 | 00:00:00 | | 2006-02-10 | 55,004,100 | 11.83 | 11.86 | 11.70 | 11.70 | 00:00:00 | | 2006-02-13 | 42,661,500 | 11.70 | 11.90 | 11.66 | 11.90 | 00:00:00 | | 2006-02-14 | 54,055,900 | 11.89 | 11.94 | 11.80 | 11.94 | 00:00:00 | | 2006-02-15 | 49,789,500 | 11.89 | 11.99 | 11.84 | 11.91 | 00:00:00 | | 2006-02-16 | 27,945,600 | 11.95 | 11.97 | 11.87 | 11.96 | 00:00:00 | | 2006-02-17 | 150,093,100 | 11.99 | 12.07 | 11.92 | 12.03 | 00:00:00 | | 2006-02-20 | 19,741,200 | 12.00 | 12.10 | 11.95 | 12.10 | 00:00:00 | | 2006-02-21 | 65,570,800 | 12.06 | 12.06 | 11.94 | 11.97 | 00:00:00 | | 2006-02-22 | 53,948,800 | 11.95 | 12.26 | 11.95 | 12.24 | 00:00:00 | | 2006-02-23 | 137,474,200 | 12.25 | 12.39 | 12.19 | 12.29 | 00:00:00 | | 2006-02-24 | 23,306,300 | 12.29 | 12.30 | 12.15 | 12.23 | 00:00:00 | | 2006-02-27 | 82,648,300 | 12.29 | 12.35 | 12.23 | 12.35 | 00:00:00 | | 2006-02-28 | 40,089,500 | 12.38 | 12.41 | 12.17 | 12.25 | 00:00:00 | | 2006-03-01 | 35,984,600 | 12.29 | 12.40 | 12.26 | 12.40 | 00:00:00 | | 2006-03-02 | 32,950,300 | 12.39 | 12.39 | 12.15 | 12.21 | 00:00:00 | | 2006-03-03 | 46,382,200 | 12.18 | 12.20 | 11.98 | 12.01 | 00:00:00 | | 2006-03-06 | 37,849,000 | 12.07 | 12.09 | 11.96 | 11.98 | 00:00:00 | | 2006-03-07 | 43,003,000 | 11.96 | 11.96 | 11.77 | 11.91 | 00:00:00 | | 2006-03-08 | 37,900,200 | 11.95 | 11.97 | 11.74 | 11.84 | 00:00:00 | | 2006-03-09 | 59,601,400 | 11.93 | 11.96 | 11.83 | 11.92 | 00:00:00 | | 2006-03-10 | 55,037,800 | 11.84 | 12.03 | 11.82 | 12.03 | 00:00:00 | | 2006-03-13 | 26,056,200 | 12.11 | 12.16 | 12.06 | 12.14 | 00:00:00 | | 2006-03-14 | 61,464,500 | 12.09 | 12.13 | 12.01 | 12.10 | 00:00:00 | | 2006-03-15 | 34,112,200 | 12.13 | 12.17 | 12.06 | 12.09 | 00:00:00 | | 2006-03-16 | 31,807,100 | 12.12 | 12.12 | 11.96 | 12.09 | 00:00:00 | | 2006-03-17 | 82,194,300 | 12.12 | 12.22 | 12.00 | 12.06 | 00:00:00 | | 2006-03-20 | 39,005,000 | 12.13 | 12.18 | 12.06 | 12.08 | 00:00:00 | | 2006-03-21 | 31,512,300 | 12.14 | 12.14 | 12.03 | 12.08 | 00:00:00 | | 2006-03-22 | 44,505,700 | 12.01 | 12.19 | 11.98 | 12.19 | 00:00:00 | | 2006-03-23 | 52,268,900 | 12.21 | 12.22 | 12.10 | 12.15 | 00:00:00 | | 2006-03-24 | 63,847,100 | 12.11 | 12.29 | 12.10 | 12.25 | 00:00:00 | | 2006-03-27 | 56,317,400 | 12.22 | 12.23 | 12.05 | 12.06 | 00:00:00 | | 2006-03-28 | 35,253,400 | 12.11 | 12.11 | 11.98 | 11.99 | 00:00:00 | | 2006-03-29 | 61,554,500 | 11.99 | 12.05 | 11.91 | 12.00 | 00:00:00 | | 2006-03-30 | 27,460,600 | 12.07 | 12.14 | 11.98 | 12.09 | 00:00:00 | | 2006-03-31 | 29,877,000 | 12.10 | 12.11 | 11.95 | 12.05 | 00:00:00 | | 2006-04-03 | 41,443,500 | 12.14 | 12.14 | 12.08 | 12.13 | 00:00:00 | | 2006-04-04 | 79,449,500 | 12.07 | 12.10 | 12.01 | 12.10 | 00:00:00 | | 2006-04-05 | 53,776,100 | 12.09 | 12.10 | 12.02 | 12.10 | 00:00:00 | | 2006-04-06 | 59,408,200 | 12.11 | 12.12 | 12.02 | 12.03 | 00:00:00 | | 2006-04-07 | 37,190,200 | 12.05 | 12.10 | 11.93 | 11.93 | 00:00:00 | | 2006-04-10 | 24,323,600 | 11.92 | 11.94 | 11.85 | 11.90 | 00:00:00 | | 2006-04-11 | 44,532,400 | 11.88 | 11.92 | 11.69 | 11.71 | 00:00:00 | | 2006-04-12 | 54,408,000 | 11.71 | 11.77 | 11.60 | 11.69 | 00:00:00 | | 2006-04-13 | 25,204,300 | 11.70 | 11.75 | 11.61 | 11.67 | 00:00:00 | | 2006-04-14 | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 00:00:00 | | 2006-04-17 | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 00:00:00 | | 2006-04-18 | 35,006,300 | 11.64 | 11.67 | 11.55 | 11.60 | 00:00:00 | | 2006-04-19 | 48,007,100 | 11.72 | 11.79 | 11.65 | 11.69 | 00:00:00 | | 2006-04-20 | 233,650,700 | 11.72 | 11.88 | 11.70 | 11.85 | 00:00:00 | | 2006-04-21 | 108,924,900 | 11.89 | 12.10 | 11.87 | 12.10 | 00:00:00 | | 2006-04-24 | 27,762,900 | 12.00 | 12.10 | 11.97 | 12.01 | 00:00:00 | | 2006-04-25 | 97,065,200 | 11.96 | 12.11 | 11.96 | 12.08 | 00:00:00 | | 2006-04-26 | 48,736,000 | 12.12 | 12.13 | 12.07 | 12.11 | 00:00:00 | | 2006-04-27 | 141,929,400 | 12.15 | 12.17 | 12.05 | 12.15 | 00:00:00 | | 2006-04-28 | 76,718,100 | 12.19 | 12.29 | 12.02 | 12.29 | 00:00:00 | | 2006-05-01 | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 00:00:00 | | 2006-05-02 | 45,003,900 | 12.11 | 12.22 | 12.11 | 12.20 | 00:00:00 | | 2006-05-03 | 152,142,800 | 12.21 | 12.24 | 12.03 | 12.08 | 00:00:00 | | 2006-05-04 | 69,511,300 | 12.10 | 12.11 | 11.95 | 12.04 | 00:00:00 | | 2006-05-05 | 107,058,700 | 11.99 | 12.16 | 11.99 | 12.16 | 00:00:00 | | 2006-05-08 | 28,141,800 | 12.19 | 12.24 | 12.13 | 12.19 | 00:00:00 | | 2006-05-09 | 29,323,900 | 12.18 | 12.23 | 12.12 | 12.21 | 00:00:00 | | 2006-05-10 | 31,946,400 | 12.17 | 12.22 | 12.14 | 12.14 | 00:00:00 | | 2006-05-11 | 44,007,600 | 12.16 | 12.27 | 12.13 | 12.15 | 00:00:00 | | 2006-05-12 | 56,013,100 | 12.08 | 12.09 | 11.85 | 11.85 | 00:00:00 | | 2006-05-15 | 54,648,600 | 11.78 | 11.82 | 11.58 | 11.73 | 00:00:00 | | 2006-05-16 | 67,400,400 | 11.70 | 11.82 | 11.65 | 11.78 | 00:00:00 | | 2006-05-17 | 84,419,000 | 11.83 | 11.85 | 11.37 | 11.37 | 00:00:00 | | 2006-05-18 | 69,974,200 | 11.40 | 11.54 | 11.10 | 11.37 | 00:00:00 | | 2006-05-19 | 41,381,600 | 11.29 | 11.45 | 11.29 | 11.44 | 00:00:00 | | 2006-05-22 | 66,811,700 | 11.39 | 11.40 | 11.03 | 11.08 | 00:00:00 | | 2006-05-23 | 56,048,800 | 11.06 | 11.24 | 11.00 | 11.23 | 00:00:00 | | 2006-05-24 | 58,363,800 | 11.22 | 11.22 | 10.95 | 11.08 | 00:00:00 | | 2006-05-25 | 162,954,800 | 11.16 | 11.22 | 10.95 | 11.22 | 00:00:00 | | 2006-05-26 | 93,648,300 | 11.30 | 11.45 | 11.24 | 11.45 | 00:00:00 | | 2006-05-29 | 68,320,200 | 11.47 | 11.47 | 11.35 | 11.35 | 00:00:00 | | 2006-05-30 | 51,876,700 | 11.30 | 11.33 | 11.02 | 11.06 | 00:00:00 | | 2006-05-31 | 61,351,600 | 10.98 | 11.27 | 10.93 | 11.27 | 00:00:00 | | 2006-06-01 | 34,507,300 | 11.24 | 11.31 | 11.14 | 11.29 | 00:00:00 | | 2006-06-02 | 40,317,500 | 11.41 | 11.45 | 11.16 | 11.25 | 00:00:00 | | 2006-06-05 | 29,311,000 | 11.24 | 11.24 | 11.11 | 11.13 | 00:00:00 | | 2006-06-06 | 66,038,900 | 10.95 | 11.04 | 10.87 | 10.90 | 00:00:00 | | 2006-06-07 | 39,838,000 | 11.02 | 11.07 | 10.87 | 11.02 | 00:00:00 | | 2006-06-08 | 68,220,900 | 10.85 | 10.85 | 10.67 | 10.67 | 00:00:00 | | 2006-06-09 | 30,188,300 | 10.84 | 10.90 | 10.77 | 10.85 | 00:00:00 | | 2006-06-12 | 36,241,300 | 10.80 | 10.87 | 10.72 | 10.77 | 00:00:00 | | 2006-06-13 | 53,327,700 | 10.56 | 10.72 | 10.51 | 10.54 | 00:00:00 | | 2006-06-14 | 38,165,700 | 10.60 | 10.60 | 10.44 | 10.55 | 00:00:00 | | 2006-06-15 | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 00:00:00 | | 2006-06-16 | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 00:00:00 | | 2006-06-19 | 67,661,900 | 10.71 | 10.83 | 10.66 | 10.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
