|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-04 | 64,284,900 | 13.61 | 13.75 | 13.47 | 13.74 | 00:00:00 | | 2006-12-05 | 82,031,900 | 13.83 | 13.97 | 13.73 | 13.97 | 00:00:00 | | 2006-12-06 | 25,295,700 | 13.99 | 14.06 | 13.92 | 13.96 | 00:00:00 | | 2006-12-07 | 37,286,900 | 13.88 | 14.06 | 13.87 | 13.93 | 00:00:00 | | 2006-12-08 | 24,067,300 | 13.88 | 13.97 | 13.76 | 13.88 | 00:00:00 | | 2006-12-11 | 54,092,000 | 13.95 | 14.10 | 13.95 | 14.03 | 00:00:00 | | 2006-12-12 | 59,171,100 | 14.00 | 14.04 | 13.96 | 14.01 | 00:00:00 | | 2006-12-13 | 53,969,200 | 14.04 | 14.11 | 13.98 | 14.11 | 00:00:00 | | 2006-12-14 | 76,676,500 | 14.13 | 14.20 | 14.03 | 14.16 | 00:00:00 | | 2006-12-15 | 143,829,800 | 14.16 | 14.28 | 14.08 | 14.19 | 00:00:00 | | 2006-12-18 | 60,798,800 | 14.20 | 14.26 | 14.15 | 14.22 | 00:00:00 | | 2006-12-19 | 62,148,300 | 14.11 | 14.16 | 13.95 | 13.98 | 00:00:00 | | 2006-12-20 | 35,327,300 | 14.10 | 14.14 | 14.03 | 14.08 | 00:00:00 | | 2006-12-21 | 33,356,900 | 14.00 | 14.10 | 13.95 | 14.06 | 00:00:00 | | 2006-12-22 | 28,307,200 | 14.00 | 14.06 | 13.88 | 14.03 | 00:00:00 | | 2006-12-25 | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 00:00:00 | | 2006-12-26 | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 00:00:00 | | 2006-12-27 | 41,841,800 | 13.85 | 14.16 | 13.85 | 14.16 | 00:00:00 | | 2006-12-28 | 35,318,800 | 14.14 | 14.18 | 14.04 | 14.12 | 00:00:00 | | 2006-12-29 | 35,723,800 | 14.12 | 14.15 | 14.05 | 14.14 | 00:00:00 | | 2007-01-01 | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 00:00:00 | | 2007-01-02 | 53,527,700 | 14.29 | 14.49 | 14.24 | 14.49 | 00:00:00 | | 2007-01-03 | 57,940,700 | 14.49 | 14.56 | 14.43 | 14.50 | 00:00:00 | | 2007-01-04 | 61,180,600 | 14.40 | 14.58 | 14.34 | 14.58 | 00:00:00 | | 2007-01-05 | 43,913,700 | 14.49 | 14.57 | 14.44 | 14.49 | 00:00:00 | | 2007-01-08 | 65,389,400 | 14.48 | 14.53 | 14.33 | 14.43 | 00:00:00 | | 2007-01-09 | 90,852,800 | 14.47 | 14.55 | 14.37 | 14.43 | 00:00:00 | | 2007-01-10 | 70,636,600 | 14.35 | 14.36 | 14.07 | 14.12 | 00:00:00 | | 2007-01-11 | 86,376,600 | 14.20 | 14.30 | 14.00 | 14.30 | 00:00:00 | | 2007-01-12 | 56,521,700 | 14.30 | 14.32 | 14.19 | 14.29 | 00:00:00 | | 2007-01-15 | 43,447,200 | 14.39 | 14.42 | 14.32 | 14.32 | 00:00:00 | | 2007-01-16 | 147,262,600 | 14.31 | 14.38 | 14.17 | 14.20 | 00:00:00 | | 2007-01-17 | 40,499,700 | 14.21 | 14.27 | 14.04 | 14.10 | 00:00:00 | | 2007-01-18 | 40,624,500 | 14.19 | 14.26 | 14.04 | 14.07 | 00:00:00 | | 2007-01-19 | 57,019,300 | 14.07 | 14.34 | 13.97 | 14.30 | 00:00:00 | | 2007-01-22 | 98,546,000 | 14.34 | 14.40 | 14.13 | 14.18 | 00:00:00 | | 2007-01-23 | 96,818,400 | 14.22 | 14.24 | 14.12 | 14.16 | 00:00:00 | | 2007-01-24 | 117,823,900 | 14.26 | 14.49 | 14.25 | 14.49 | 00:00:00 | | 2007-01-25 | 163,765,900 | 14.49 | 14.51 | 14.36 | 14.44 | 00:00:00 | | 2007-01-26 | 113,301,400 | 14.38 | 14.38 | 14.23 | 14.27 | 00:00:00 | | 2007-01-29 | 94,618,800 | 14.44 | 14.45 | 14.31 | 14.44 | 00:00:00 | | 2007-01-30 | 94,396,300 | 14.39 | 14.54 | 14.38 | 14.53 | 00:00:00 | | 2007-01-31 | 88,478,200 | 14.47 | 14.62 | 14.45 | 14.59 | 00:00:00 | | 2007-02-01 | 73,797,100 | 14.57 | 14.58 | 14.37 | 14.40 | 00:00:00 | | 2007-02-02 | 69,434,200 | 14.37 | 14.40 | 14.28 | 14.40 | 00:00:00 | | 2007-02-05 | 192,962,900 | 14.42 | 14.43 | 14.28 | 14.29 | 00:00:00 | | 2007-02-06 | 74,937,400 | 14.34 | 14.43 | 14.30 | 14.38 | 00:00:00 | | 2007-02-07 | 105,107,100 | 14.40 | 14.41 | 14.31 | 14.41 | 00:00:00 | | 2007-02-08 | 72,692,700 | 14.41 | 14.48 | 14.37 | 14.46 | 00:00:00 | | 2007-02-09 | 75,507,400 | 14.49 | 14.57 | 14.45 | 14.53 | 00:00:00 | | 2007-02-12 | 92,901,900 | 14.51 | 14.53 | 14.34 | 14.38 | 00:00:00 | | 2007-02-13 | 36,930,200 | 14.43 | 14.52 | 14.42 | 14.52 | 00:00:00 | | 2007-02-14 | 68,580,100 | 14.55 | 14.62 | 14.48 | 14.60 | 00:00:00 | | 2007-02-15 | 99,265,900 | 14.60 | 14.63 | 14.51 | 14.58 | 00:00:00 | | 2007-02-16 | 72,258,400 | 14.49 | 14.59 | 14.44 | 14.50 | 00:00:00 | | 2007-02-19 | 32,201,100 | 14.53 | 14.65 | 14.51 | 14.60 | 00:00:00 | | 2007-02-20 | 69,810,900 | 14.65 | 14.68 | 14.58 | 14.65 | 00:00:00 | | 2007-02-21 | 44,565,200 | 14.69 | 14.75 | 14.49 | 14.52 | 00:00:00 | | 2007-02-22 | 34,708,200 | 14.60 | 14.69 | 14.53 | 14.60 | 00:00:00 | | 2007-02-23 | 39,027,500 | 14.61 | 14.64 | 14.44 | 14.54 | 00:00:00 | | 2007-02-26 | 43,725,200 | 14.57 | 14.60 | 14.51 | 14.57 | 00:00:00 | | 2007-02-27 | 75,081,100 | 14.44 | 14.45 | 14.10 | 14.14 | 00:00:00 | | 2007-02-28 | 189,392,000 | 13.86 | 14.14 | 13.75 | 14.01 | 00:00:00 | | 2007-03-01 | 136,023,100 | 13.93 | 14.06 | 13.40 | 13.72 | 00:00:00 | | 2007-03-02 | 74,381,300 | 13.82 | 13.86 | 13.51 | 13.64 | 00:00:00 | | 2007-03-05 | 112,518,500 | 13.35 | 13.54 | 13.28 | 13.40 | 00:00:00 | | 2007-03-06 | 61,690,400 | 13.49 | 13.52 | 13.39 | 13.51 | 00:00:00 | | 2007-03-07 | 61,531,000 | 13.58 | 13.61 | 13.44 | 13.55 | 00:00:00 | | 2007-03-08 | 49,311,000 | 13.61 | 13.84 | 13.58 | 13.81 | 00:00:00 | | 2007-03-09 | 112,676,800 | 13.80 | 13.91 | 13.66 | 13.87 | 00:00:00 | | 2007-03-12 | 54,692,700 | 13.91 | 13.95 | 13.64 | 13.68 | 00:00:00 | | 2007-03-13 | 68,174,900 | 13.65 | 13.68 | 13.41 | 13.42 | 00:00:00 | | 2007-03-14 | 128,775,000 | 13.15 | 13.19 | 12.81 | 12.83 | 00:00:00 | | 2007-03-15 | 91,540,800 | 13.10 | 13.18 | 13.00 | 13.17 | 00:00:00 | | 2007-03-16 | 173,116,900 | 13.15 | 13.17 | 12.95 | 13.09 | 00:00:00 | | 2007-03-19 | 92,781,100 | 13.25 | 13.37 | 13.20 | 13.36 | 00:00:00 | | 2007-03-20 | 77,701,000 | 13.33 | 13.48 | 13.23 | 13.47 | 00:00:00 | | 2007-03-21 | 65,110,200 | 13.47 | 13.57 | 13.32 | 13.36 | 00:00:00 | | 2007-03-22 | 67,234,100 | 13.59 | 13.67 | 13.49 | 13.63 | 00:00:00 | | 2007-03-23 | 46,457,100 | 13.56 | 13.61 | 13.46 | 13.54 | 00:00:00 | | 2007-03-26 | 59,018,800 | 13.54 | 13.56 | 13.22 | 13.30 | 00:00:00 | | 2007-03-27 | 66,119,200 | 13.38 | 13.61 | 13.31 | 13.46 | 00:00:00 | | 2007-03-28 | 46,778,100 | 13.36 | 13.40 | 13.09 | 13.28 | 00:00:00 | | 2007-03-29 | 56,189,100 | 13.31 | 13.36 | 13.25 | 13.33 | 00:00:00 | | 2007-03-30 | 74,835,000 | 13.34 | 13.62 | 13.25 | 13.36 | 00:00:00 | | 2007-04-02 | 52,650,100 | 13.35 | 13.40 | 13.28 | 13.37 | 00:00:00 | | 2007-04-03 | 71,421,500 | 13.38 | 13.63 | 13.37 | 13.62 | 00:00:00 | | 2007-04-04 | 70,106,200 | 13.64 | 13.76 | 13.62 | 13.74 | 00:00:00 | | 2007-04-05 | 102,301,100 | 13.71 | 13.76 | 13.68 | 13.76 | 00:00:00 | | 2007-04-06 | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 00:00:00 | | 2007-04-09 | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 00:00:00 | | 2007-04-10 | 49,207,400 | 13.85 | 13.96 | 13.73 | 13.92 | 00:00:00 | | 2007-04-11 | 41,071,800 | 13.90 | 14.03 | 13.83 | 13.89 | 00:00:00 | | 2007-04-12 | 74,194,700 | 13.85 | 13.86 | 13.64 | 13.77 | 00:00:00 | | 2007-04-13 | 71,382,500 | 13.80 | 13.87 | 13.73 | 13.80 | 00:00:00 | | 2007-04-16 | 71,764,900 | 13.74 | 13.95 | 13.72 | 13.92 | 00:00:00 | | 2007-04-17 | 73,296,900 | 13.89 | 13.90 | 13.70 | 13.81 | 00:00:00 | | 2007-04-18 | 51,141,100 | 13.72 | 13.78 | 13.62 | 13.71 | 00:00:00 | | 2007-04-19 | 91,544,000 | 13.56 | 13.62 | 13.41 | 13.62 | 00:00:00 | | 2007-04-20 | 98,838,100 | 13.63 | 13.91 | 13.62 | 13.85 | 00:00:00 | | 2007-04-23 | 90,442,100 | 13.89 | 13.91 | 13.73 | 13.78 | 00:00:00 | | 2007-04-24 | 131,289,000 | 13.73 | 13.79 | 13.30 | 13.36 | 00:00:00 | | 2007-04-25 | 116,947,300 | 13.20 | 13.54 | 13.13 | 13.51 | 00:00:00 | | 2007-04-26 | 144,377,200 | 13.73 | 13.73 | 13.44 | 13.53 | 00:00:00 | | 2007-04-27 | 174,052,300 | 13.53 | 13.53 | 13.16 | 13.21 | 00:00:00 | | 2007-04-30 | 169,623,500 | 13.16 | 13.35 | 13.15 | 13.19 | 00:00:00 | | 2007-05-01 | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 00:00:00 | | 2007-05-02 | 77,965,000 | 13.15 | 13.17 | 13.00 | 13.06 | 00:00:00 | | 2007-05-03 | 172,746,100 | 13.14 | 13.21 | 12.88 | 13.20 | 00:00:00 | | 2007-05-04 | 174,494,800 | 13.20 | 13.52 | 13.20 | 13.47 | 00:00:00 | | 2007-05-07 | 50,525,400 | 13.55 | 13.57 | 13.36 | 13.41 | 00:00:00 | | 2007-05-08 | 102,645,000 | 13.38 | 13.38 | 13.28 | 13.33 | 00:00:00 | | 2007-05-09 | 67,182,900 | 13.41 | 13.50 | 13.27 | 13.45 | 00:00:00 | | 2007-05-10 | 52,571,900 | 13.42 | 13.54 | 13.30 | 13.40 | 00:00:00 | | 2007-05-11 | 158,747,300 | 13.30 | 13.58 | 13.27 | 13.56 | 00:00:00 | | 2007-05-14 | 81,357,600 | 13.60 | 13.60 | 13.36 | 13.38 | 00:00:00 | | 2007-05-15 | 69,509,200 | 13.35 | 13.50 | 13.28 | 13.50 | 00:00:00 | | 2007-05-16 | 45,296,300 | 13.44 | 13.58 | 13.42 | 13.51 | 00:00:00 | | 2007-05-17 | 47,532,000 | 13.58 | 13.58 | 13.43 | 13.46 | 00:00:00 | | 2007-05-18 | 183,099,000 | 13.50 | 13.78 | 13.44 | 13.75 | 00:00:00 | | 2007-05-21 | 62,213,500 | 13.79 | 13.81 | 13.61 | 13.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
