|
 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 2022-05-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-19 | 67,661,900 | 10.71 | 10.83 | 10.66 | 10.79 | 00:00:00 | | 2006-06-20 | 45,412,100 | 10.70 | 10.90 | 10.67 | 10.90 | 00:00:00 | | 2006-06-21 | 37,452,000 | 10.92 | 10.92 | 10.74 | 10.90 | 00:00:00 | | 2006-06-22 | 51,053,600 | 11.00 | 11.04 | 10.90 | 10.97 | 00:00:00 | | 2006-06-23 | 47,831,700 | 11.01 | 11.10 | 10.96 | 11.10 | 00:00:00 | | 2006-06-26 | 29,134,900 | 11.13 | 11.14 | 11.00 | 11.03 | 00:00:00 | | 2006-06-27 | 83,876,700 | 11.05 | 11.06 | 10.87 | 10.91 | 00:00:00 | | 2006-06-28 | 22,781,700 | 10.87 | 11.00 | 10.84 | 10.91 | 00:00:00 | | 2006-06-29 | 42,725,800 | 10.99 | 11.17 | 10.96 | 11.17 | 00:00:00 | | 2006-06-30 | 45,653,500 | 11.33 | 11.45 | 11.26 | 11.42 | 00:00:00 | | 2006-07-03 | 36,747,500 | 11.41 | 11.44 | 11.35 | 11.44 | 00:00:00 | | 2006-07-04 | 21,542,200 | 11.49 | 11.49 | 11.39 | 11.49 | 00:00:00 | | 2006-07-05 | 28,222,600 | 11.49 | 11.49 | 11.35 | 11.42 | 00:00:00 | | 2006-07-06 | 44,526,100 | 11.39 | 11.62 | 11.39 | 11.58 | 00:00:00 | | 2006-07-07 | 29,174,200 | 11.55 | 11.64 | 11.44 | 11.60 | 00:00:00 | | 2006-07-10 | 22,422,300 | 11.57 | 11.63 | 11.48 | 11.62 | 00:00:00 | | 2006-07-11 | 25,162,100 | 11.55 | 11.61 | 11.47 | 11.50 | 00:00:00 | | 2006-07-12 | 94,957,000 | 11.55 | 11.60 | 11.40 | 11.46 | 00:00:00 | | 2006-07-13 | 55,709,900 | 11.39 | 11.40 | 11.17 | 11.23 | 00:00:00 | | 2006-07-14 | 31,978,600 | 11.07 | 11.19 | 11.01 | 11.08 | 00:00:00 | | 2006-07-17 | 32,564,100 | 11.08 | 11.14 | 10.92 | 11.08 | 00:00:00 | | 2006-07-18 | 25,236,100 | 11.07 | 11.11 | 10.93 | 11.00 | 00:00:00 | | 2006-07-19 | 42,144,400 | 11.10 | 11.38 | 11.05 | 11.38 | 00:00:00 | | 2006-07-20 | 48,048,600 | 11.45 | 11.47 | 11.30 | 11.33 | 00:00:00 | | 2006-07-21 | 84,640,500 | 11.26 | 11.40 | 11.26 | 11.32 | 00:00:00 | | 2006-07-24 | 156,012,200 | 11.31 | 11.55 | 11.29 | 11.55 | 00:00:00 | | 2006-07-25 | 321,037,100 | 11.56 | 11.60 | 11.48 | 11.57 | 00:00:00 | | 2006-07-26 | 104,478,200 | 11.55 | 11.57 | 11.46 | 11.56 | 00:00:00 | | 2006-07-27 | 105,833,600 | 11.58 | 11.77 | 11.57 | 11.74 | 00:00:00 | | 2006-07-28 | 98,172,700 | 11.73 | 11.93 | 11.70 | 11.90 | 00:00:00 | | 2006-07-31 | 27,826,600 | 11.90 | 11.93 | 11.79 | 11.86 | 00:00:00 | | 2006-08-01 | 27,253,100 | 11.75 | 11.80 | 11.54 | 11.57 | 00:00:00 | | 2006-08-02 | 41,984,000 | 11.62 | 11.76 | 11.61 | 11.75 | 00:00:00 | | 2006-08-03 | 28,281,900 | 11.79 | 11.79 | 11.63 | 11.69 | 00:00:00 | | 2006-08-04 | 59,481,300 | 11.76 | 11.87 | 11.72 | 11.86 | 00:00:00 | | 2006-08-07 | 117,125,400 | 11.72 | 11.76 | 11.62 | 11.66 | 00:00:00 | | 2006-08-08 | 35,543,900 | 11.72 | 11.76 | 11.67 | 11.74 | 00:00:00 | | 2006-08-09 | 63,495,800 | 11.77 | 11.88 | 11.68 | 11.84 | 00:00:00 | | 2006-08-10 | 38,632,900 | 11.75 | 11.79 | 11.62 | 11.73 | 00:00:00 | | 2006-08-11 | 15,302,500 | 11.79 | 11.80 | 11.66 | 11.74 | 00:00:00 | | 2006-08-14 | 38,704,600 | 11.84 | 11.94 | 11.80 | 11.92 | 00:00:00 | | 2006-08-15 | 23,895,200 | 11.86 | 12.06 | 11.83 | 12.04 | 00:00:00 | | 2006-08-16 | 115,381,700 | 12.07 | 12.16 | 12.02 | 12.11 | 00:00:00 | | 2006-08-17 | 26,880,700 | 12.11 | 12.19 | 12.08 | 12.12 | 00:00:00 | | 2006-08-18 | 38,496,900 | 12.14 | 12.15 | 12.02 | 12.09 | 00:00:00 | | 2006-08-21 | 47,624,500 | 12.09 | 12.12 | 11.97 | 12.05 | 00:00:00 | | 2006-08-22 | 36,444,800 | 12.10 | 12.12 | 11.96 | 12.07 | 00:00:00 | | 2006-08-23 | 72,062,800 | 12.08 | 12.08 | 11.96 | 11.96 | 00:00:00 | | 2006-08-24 | 60,342,000 | 11.95 | 12.09 | 11.83 | 12.01 | 00:00:00 | | 2006-08-25 | 39,525,800 | 12.03 | 12.07 | 11.93 | 12.00 | 00:00:00 | | 2006-08-28 | 115,500,900 | 11.99 | 12.09 | 11.90 | 12.09 | 00:00:00 | | 2006-08-29 | 250,851,300 | 12.09 | 12.19 | 12.06 | 12.11 | 00:00:00 | | 2006-08-30 | 88,659,200 | 12.15 | 12.18 | 12.12 | 12.14 | 00:00:00 | | 2006-08-31 | 40,262,500 | 12.18 | 12.19 | 12.08 | 12.11 | 00:00:00 | | 2006-09-01 | 24,274,800 | 12.08 | 12.16 | 12.08 | 12.10 | 00:00:00 | | 2006-09-04 | 31,319,900 | 12.12 | 12.19 | 12.12 | 12.17 | 00:00:00 | | 2006-09-05 | 21,048,400 | 12.17 | 12.17 | 12.10 | 12.14 | 00:00:00 | | 2006-09-06 | 25,437,700 | 12.14 | 12.16 | 11.97 | 12.02 | 00:00:00 | | 2006-09-07 | 34,085,800 | 11.98 | 11.98 | 11.87 | 11.89 | 00:00:00 | | 2006-09-08 | 21,945,700 | 11.89 | 11.99 | 11.88 | 11.97 | 00:00:00 | | 2006-09-11 | 30,481,200 | 11.91 | 11.94 | 11.79 | 11.91 | 00:00:00 | | 2006-09-12 | 47,523,400 | 11.91 | 12.11 | 11.88 | 12.07 | 00:00:00 | | 2006-09-13 | 36,800,700 | 12.12 | 12.16 | 12.08 | 12.15 | 00:00:00 | | 2006-09-14 | 55,885,400 | 12.17 | 12.23 | 12.13 | 12.17 | 00:00:00 | | 2006-09-15 | 132,677,300 | 12.19 | 12.30 | 12.14 | 12.23 | 00:00:00 | | 2006-09-18 | 49,873,400 | 12.25 | 12.34 | 12.24 | 12.27 | 00:00:00 | | 2006-09-19 | 38,338,100 | 12.24 | 12.26 | 12.15 | 12.22 | 00:00:00 | | 2006-09-20 | 45,593,300 | 12.15 | 12.40 | 12.14 | 12.40 | 00:00:00 | | 2006-09-21 | 53,255,400 | 12.37 | 12.52 | 12.33 | 12.49 | 00:00:00 | | 2006-09-22 | 31,522,600 | 12.39 | 12.43 | 12.31 | 12.34 | 00:00:00 | | 2006-09-25 | 61,729,800 | 12.38 | 12.43 | 12.23 | 12.31 | 00:00:00 | | 2006-09-26 | 43,474,800 | 12.38 | 12.40 | 12.28 | 12.38 | 00:00:00 | | 2006-09-27 | 69,445,400 | 12.37 | 12.48 | 12.32 | 12.48 | 00:00:00 | | 2006-09-28 | 38,127,600 | 12.46 | 12.49 | 12.38 | 12.44 | 00:00:00 | | 2006-09-29 | 35,829,900 | 12.44 | 12.52 | 12.44 | 12.47 | 00:00:00 | | 2006-10-02 | 37,838,100 | 12.48 | 12.52 | 12.39 | 12.46 | 00:00:00 | | 2006-10-03 | 53,782,600 | 12.42 | 12.44 | 12.34 | 12.38 | 00:00:00 | | 2006-10-04 | 53,536,600 | 12.41 | 12.54 | 12.38 | 12.49 | 00:00:00 | | 2006-10-05 | 54,417,600 | 12.57 | 12.67 | 12.54 | 12.61 | 00:00:00 | | 2006-10-06 | 79,202,000 | 12.65 | 12.98 | 12.60 | 12.82 | 00:00:00 | | 2006-10-09 | 45,785,600 | 12.76 | 12.97 | 12.71 | 12.90 | 00:00:00 | | 2006-10-10 | 68,681,500 | 12.96 | 13.22 | 12.94 | 13.18 | 00:00:00 | | 2006-10-11 | 57,648,600 | 13.12 | 13.22 | 13.04 | 13.08 | 00:00:00 | | 2006-10-12 | 39,332,000 | 13.14 | 13.47 | 13.07 | 13.44 | 00:00:00 | | 2006-10-13 | 41,216,800 | 13.44 | 13.50 | 13.27 | 13.49 | 00:00:00 | | 2006-10-16 | 51,613,900 | 13.45 | 13.55 | 13.26 | 13.34 | 00:00:00 | | 2006-10-17 | 56,897,800 | 13.25 | 13.28 | 12.95 | 12.99 | 00:00:00 | | 2006-10-18 | 61,609,100 | 13.03 | 13.23 | 12.97 | 13.15 | 00:00:00 | | 2006-10-19 | 63,349,400 | 13.12 | 13.37 | 13.11 | 13.24 | 00:00:00 | | 2006-10-20 | 38,941,700 | 13.32 | 13.45 | 13.24 | 13.34 | 00:00:00 | | 2006-10-23 | 133,752,000 | 13.42 | 13.52 | 13.34 | 13.50 | 00:00:00 | | 2006-10-24 | 30,882,200 | 13.52 | 13.54 | 13.39 | 13.43 | 00:00:00 | | 2006-10-25 | 133,378,900 | 13.40 | 13.56 | 13.38 | 13.55 | 00:00:00 | | 2006-10-26 | 178,650,800 | 13.60 | 13.66 | 13.45 | 13.48 | 00:00:00 | | 2006-10-27 | 49,698,700 | 13.56 | 13.70 | 13.54 | 13.61 | 00:00:00 | | 2006-10-30 | 50,323,500 | 13.46 | 13.59 | 13.41 | 13.58 | 00:00:00 | | 2006-10-31 | 78,426,200 | 13.55 | 13.70 | 13.52 | 13.56 | 00:00:00 | | 2006-11-01 | 118,593,800 | 13.50 | 13.58 | 13.45 | 13.45 | 00:00:00 | | 2006-11-02 | 59,587,400 | 13.39 | 13.42 | 13.16 | 13.25 | 00:00:00 | | 2006-11-03 | 124,930,300 | 13.35 | 13.48 | 13.26 | 13.33 | 00:00:00 | | 2006-11-06 | 161,132,900 | 13.40 | 13.60 | 13.35 | 13.58 | 00:00:00 | | 2006-11-07 | 49,404,300 | 13.60 | 13.79 | 13.58 | 13.73 | 00:00:00 | | 2006-11-08 | 38,445,800 | 13.65 | 13.86 | 13.65 | 13.85 | 00:00:00 | | 2006-11-09 | 46,573,200 | 13.89 | 13.98 | 13.82 | 13.94 | 00:00:00 | | 2006-11-10 | 41,678,200 | 13.90 | 13.93 | 13.73 | 13.77 | 00:00:00 | | 2006-11-13 | 40,652,800 | 13.82 | 13.94 | 13.77 | 13.88 | 00:00:00 | | 2006-11-14 | 38,269,900 | 13.85 | 13.95 | 13.83 | 13.86 | 00:00:00 | | 2006-11-15 | 39,538,700 | 13.91 | 13.94 | 13.83 | 13.88 | 00:00:00 | | 2006-11-16 | 40,876,100 | 13.88 | 13.90 | 13.82 | 13.90 | 00:00:00 | | 2006-11-17 | 116,217,300 | 13.88 | 13.92 | 13.77 | 13.91 | 00:00:00 | | 2006-11-20 | 71,078,200 | 13.85 | 14.07 | 13.85 | 14.06 | 00:00:00 | | 2006-11-21 | 57,025,300 | 14.05 | 14.27 | 14.03 | 14.18 | 00:00:00 | | 2006-11-22 | 81,450,300 | 14.26 | 14.43 | 14.25 | 14.37 | 00:00:00 | | 2006-11-23 | 50,647,000 | 14.42 | 14.43 | 14.13 | 14.26 | 00:00:00 | | 2006-11-24 | 49,289,500 | 14.22 | 14.23 | 13.92 | 13.96 | 00:00:00 | | 2006-11-27 | 79,594,500 | 13.90 | 13.90 | 13.53 | 13.58 | 00:00:00 | | 2006-11-28 | 86,188,000 | 13.50 | 13.59 | 13.36 | 13.53 | 00:00:00 | | 2006-11-29 | 63,721,800 | 13.68 | 13.82 | 13.63 | 13.77 | 00:00:00 | | 2006-11-30 | 124,691,600 | 13.89 | 13.91 | 13.71 | 13.71 | 00:00:00 | | 2006-12-01 | 60,188,900 | 13.82 | 13.91 | 13.30 | 13.51 | 00:00:00 | | 2006-12-04 | 64,284,900 | 13.61 | 13.75 | 13.47 | 13.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
