|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-21 | 62,213,500 | 13.79 | 13.81 | 13.61 | 13.61 | 00:00:00 | | 2007-05-22 | 42,657,400 | 13.63 | 13.75 | 13.59 | 13.65 | 00:00:00 | | 2007-05-23 | 74,154,000 | 13.62 | 13.78 | 13.59 | 13.78 | 00:00:00 | | 2007-05-24 | 53,353,800 | 13.65 | 13.82 | 13.63 | 13.63 | 00:00:00 | | 2007-05-25 | 123,691,600 | 13.58 | 13.69 | 13.50 | 13.67 | 00:00:00 | | 2007-05-28 | 22,797,300 | 13.71 | 13.78 | 13.63 | 13.75 | 00:00:00 | | 2007-05-29 | 54,068,500 | 13.87 | 13.96 | 13.77 | 13.93 | 00:00:00 | | 2007-05-30 | 49,858,600 | 13.94 | 13.97 | 13.79 | 13.90 | 00:00:00 | | 2007-05-31 | 123,838,000 | 13.97 | 14.28 | 13.94 | 14.28 | 00:00:00 | | 2007-06-01 | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 00:00:00 | | 2007-06-04 | 81,754,800 | 14.41 | 14.44 | 14.30 | 14.37 | 00:00:00 | | 2007-06-05 | 173,148,800 | 14.40 | 14.46 | 14.23 | 14.30 | 00:00:00 | | 2007-06-06 | 110,981,800 | 14.23 | 14.25 | 14.02 | 14.06 | 00:00:00 | | 2007-06-07 | 150,783,800 | 14.15 | 14.19 | 13.70 | 13.80 | 00:00:00 | | 2007-06-08 | 93,355,200 | 13.76 | 13.95 | 13.68 | 13.91 | 00:00:00 | | 2007-06-11 | 57,085,400 | 14.00 | 14.15 | 13.96 | 14.02 | 00:00:00 | | 2007-06-12 | 80,584,600 | 14.01 | 14.01 | 13.64 | 13.70 | 00:00:00 | | 2007-06-13 | 91,856,800 | 13.65 | 13.72 | 13.54 | 13.70 | 00:00:00 | | 2007-06-14 | 114,536,400 | 13.83 | 13.95 | 13.75 | 13.95 | 00:00:00 | | 2007-06-15 | 151,514,600 | 13.96 | 14.07 | 13.91 | 14.00 | 00:00:00 | | 2007-06-18 | 115,501,100 | 13.90 | 14.01 | 13.80 | 13.87 | 00:00:00 | | 2007-06-19 | 63,397,100 | 13.88 | 13.92 | 13.74 | 13.82 | 00:00:00 | | 2007-06-20 | 49,429,900 | 13.86 | 13.96 | 13.82 | 13.90 | 00:00:00 | | 2007-06-21 | 69,767,100 | 13.77 | 13.83 | 13.58 | 13.66 | 00:00:00 | | 2007-06-22 | 46,151,900 | 13.74 | 13.77 | 13.60 | 13.67 | 00:00:00 | | 2007-06-25 | 50,106,800 | 13.55 | 13.77 | 13.47 | 13.74 | 00:00:00 | | 2007-06-26 | 66,898,200 | 13.63 | 13.82 | 13.61 | 13.62 | 00:00:00 | | 2007-06-27 | 67,608,400 | 13.53 | 13.66 | 13.45 | 13.59 | 00:00:00 | | 2007-06-28 | 48,195,800 | 13.69 | 13.78 | 13.64 | 13.69 | 00:00:00 | | 2007-06-29 | 84,662,100 | 13.75 | 13.76 | 13.58 | 13.69 | 00:00:00 | | 2007-07-02 | 63,815,300 | 13.67 | 13.73 | 13.61 | 13.64 | 00:00:00 | | 2007-07-03 | 76,185,500 | 13.69 | 13.79 | 13.69 | 13.77 | 00:00:00 | | 2007-07-04 | 36,853,600 | 13.79 | 13.94 | 13.77 | 13.88 | 00:00:00 | | 2007-07-05 | 86,062,900 | 13.94 | 13.95 | 13.77 | 13.83 | 00:00:00 | | 2007-07-06 | 46,165,100 | 13.77 | 14.05 | 13.76 | 14.05 | 00:00:00 | | 2007-07-09 | 64,738,900 | 14.07 | 14.17 | 13.99 | 14.01 | 00:00:00 | | 2007-07-10 | 59,002,300 | 14.01 | 14.14 | 13.80 | 13.89 | 00:00:00 | | 2007-07-11 | 87,096,400 | 13.73 | 13.88 | 13.58 | 13.81 | 00:00:00 | | 2007-07-12 | 56,914,900 | 13.87 | 14.02 | 13.70 | 14.02 | 00:00:00 | | 2007-07-13 | 76,556,300 | 14.14 | 14.21 | 14.09 | 14.16 | 00:00:00 | | 2007-07-16 | 28,347,000 | 14.18 | 14.24 | 14.12 | 14.23 | 00:00:00 | | 2007-07-17 | 239,288,500 | 14.20 | 14.31 | 14.18 | 14.29 | 00:00:00 | | 2007-07-18 | 45,933,200 | 14.10 | 14.29 | 14.09 | 14.09 | 00:00:00 | | 2007-07-19 | 178,344,100 | 14.18 | 14.39 | 14.12 | 14.34 | 00:00:00 | | 2007-07-20 | 54,991,000 | 14.28 | 14.37 | 13.98 | 13.98 | 00:00:00 | | 2007-07-23 | 133,232,900 | 13.98 | 14.12 | 13.87 | 14.12 | 00:00:00 | | 2007-07-24 | 45,783,800 | 14.04 | 14.21 | 13.88 | 13.93 | 00:00:00 | | 2007-07-25 | 131,306,300 | 13.86 | 14.12 | 13.77 | 13.90 | 00:00:00 | | 2007-07-26 | 147,429,500 | 14.03 | 14.10 | 13.50 | 13.50 | 00:00:00 | | 2007-07-27 | 120,483,400 | 13.43 | 13.75 | 13.41 | 13.70 | 00:00:00 | | 2007-07-30 | 86,995,900 | 13.66 | 13.75 | 13.47 | 13.55 | 00:00:00 | | 2007-07-31 | 76,484,600 | 13.65 | 13.92 | 13.64 | 13.92 | 00:00:00 | | 2007-08-01 | 124,133,900 | 13.50 | 13.75 | 13.40 | 13.60 | 00:00:00 | | 2007-08-02 | 244,546,400 | 13.71 | 13.73 | 13.56 | 13.67 | 00:00:00 | | 2007-08-03 | 56,929,200 | 13.67 | 13.69 | 13.50 | 13.51 | 00:00:00 | | 2007-08-06 | 108,695,200 | 13.40 | 13.45 | 13.29 | 13.36 | 00:00:00 | | 2007-08-07 | 58,147,200 | 13.57 | 13.75 | 13.56 | 13.75 | 00:00:00 | | 2007-08-08 | 64,709,000 | 13.76 | 14.10 | 13.76 | 14.07 | 00:00:00 | | 2007-08-09 | 62,042,800 | 13.96 | 14.03 | 13.76 | 13.88 | 00:00:00 | | 2007-08-10 | 117,412,200 | 13.61 | 13.79 | 13.38 | 13.43 | 00:00:00 | | 2007-08-13 | 43,481,400 | 13.56 | 13.79 | 13.52 | 13.75 | 00:00:00 | | 2007-08-14 | 75,301,400 | 13.61 | 13.68 | 13.47 | 13.52 | 00:00:00 | | 2007-08-15 | 52,921,600 | 13.38 | 13.56 | 13.27 | 13.51 | 00:00:00 | | 2007-08-16 | 77,132,600 | 13.25 | 13.31 | 13.01 | 13.01 | 00:00:00 | | 2007-08-17 | 326,832,100 | 13.00 | 13.90 | 12.95 | 13.55 | 00:00:00 | | 2007-08-20 | 70,699,500 | 13.67 | 13.78 | 13.45 | 13.46 | 00:00:00 | | 2007-08-21 | 43,765,600 | 13.49 | 13.53 | 13.23 | 13.39 | 00:00:00 | | 2007-08-22 | 43,339,000 | 13.43 | 13.56 | 13.42 | 13.48 | 00:00:00 | | 2007-08-23 | 27,926,700 | 13.60 | 13.64 | 13.40 | 13.40 | 00:00:00 | | 2007-08-24 | 23,702,000 | 13.30 | 13.43 | 13.27 | 13.41 | 00:00:00 | | 2007-08-27 | 16,815,100 | 13.48 | 13.50 | 13.37 | 13.41 | 00:00:00 | | 2007-08-28 | 57,459,900 | 13.41 | 13.41 | 13.08 | 13.14 | 00:00:00 | | 2007-08-29 | 68,923,800 | 13.06 | 13.22 | 12.99 | 13.18 | 00:00:00 | | 2007-08-30 | 45,622,000 | 13.26 | 13.30 | 13.08 | 13.28 | 00:00:00 | | 2007-08-31 | 86,114,300 | 13.35 | 13.46 | 13.33 | 13.40 | 00:00:00 | | 2007-09-03 | 24,229,700 | 13.45 | 13.49 | 13.36 | 13.46 | 00:00:00 | | 2007-09-04 | 83,146,400 | 13.41 | 13.57 | 13.34 | 13.57 | 00:00:00 | | 2007-09-05 | 64,547,600 | 13.51 | 13.53 | 13.20 | 13.20 | 00:00:00 | | 2007-09-06 | 79,363,300 | 13.25 | 13.38 | 13.05 | 13.24 | 00:00:00 | | 2007-09-07 | 90,959,800 | 13.18 | 13.20 | 12.75 | 12.86 | 00:00:00 | | 2007-09-10 | 68,564,100 | 12.85 | 12.92 | 12.63 | 12.68 | 00:00:00 | | 2007-09-11 | 41,021,900 | 12.80 | 12.93 | 12.68 | 12.87 | 00:00:00 | | 2007-09-12 | 43,224,800 | 12.82 | 12.88 | 12.64 | 12.77 | 00:00:00 | | 2007-09-13 | 65,264,300 | 12.73 | 12.98 | 12.47 | 12.90 | 00:00:00 | | 2007-09-14 | 52,806,500 | 12.86 | 12.86 | 12.60 | 12.77 | 00:00:00 | | 2007-09-17 | 77,791,900 | 12.72 | 12.73 | 12.37 | 12.56 | 00:00:00 | | 2007-09-18 | 75,171,200 | 12.42 | 13.00 | 12.42 | 12.95 | 00:00:00 | | 2007-09-19 | 109,104,500 | 13.29 | 13.56 | 13.27 | 13.45 | 00:00:00 | | 2007-09-20 | 72,835,800 | 13.33 | 13.41 | 13.27 | 13.40 | 00:00:00 | | 2007-09-21 | 113,837,300 | 13.35 | 13.54 | 13.34 | 13.42 | 00:00:00 | | 2007-09-24 | 75,279,600 | 13.42 | 13.57 | 13.34 | 13.45 | 00:00:00 | | 2007-09-25 | 41,436,400 | 13.34 | 13.45 | 13.22 | 13.39 | 00:00:00 | | 2007-09-26 | 57,043,300 | 13.48 | 13.59 | 13.46 | 13.52 | 00:00:00 | | 2007-09-27 | 58,200,100 | 13.58 | 13.72 | 13.57 | 13.68 | 00:00:00 | | 2007-09-28 | 46,669,100 | 13.62 | 13.78 | 13.54 | 13.63 | 00:00:00 | | 2007-10-01 | 52,537,600 | 13.51 | 13.66 | 13.41 | 13.64 | 00:00:00 | | 2007-10-02 | 69,883,700 | 13.77 | 13.96 | 13.75 | 13.88 | 00:00:00 | | 2007-10-03 | 67,961,900 | 13.80 | 13.92 | 13.78 | 13.83 | 00:00:00 | | 2007-10-04 | 93,676,600 | 13.85 | 14.02 | 13.79 | 13.82 | 00:00:00 | | 2007-10-05 | 49,331,200 | 13.87 | 14.00 | 13.82 | 13.94 | 00:00:00 | | 2007-10-08 | 60,769,100 | 13.95 | 13.97 | 13.81 | 13.86 | 00:00:00 | | 2007-10-09 | 46,601,900 | 13.82 | 13.85 | 13.75 | 13.77 | 00:00:00 | | 2007-10-10 | 79,542,400 | 13.77 | 13.84 | 13.65 | 13.70 | 00:00:00 | | 2007-10-11 | 129,053,900 | 13.66 | 13.76 | 13.62 | 13.72 | 00:00:00 | | 2007-10-12 | 84,931,200 | 13.68 | 13.87 | 13.55 | 13.82 | 00:00:00 | | 2007-10-15 | 248,944,600 | 13.95 | 14.14 | 13.92 | 13.93 | 00:00:00 | | 2007-10-16 | 109,637,800 | 13.87 | 13.95 | 13.84 | 13.91 | 00:00:00 | | 2007-10-17 | 124,730,900 | 13.97 | 14.26 | 13.89 | 14.17 | 00:00:00 | | 2007-10-18 | 94,189,800 | 14.18 | 14.36 | 14.14 | 14.22 | 00:00:00 | | 2007-10-19 | 110,449,100 | 14.16 | 14.37 | 14.14 | 14.21 | 00:00:00 | | 2007-10-22 | 158,365,200 | 13.92 | 14.02 | 13.86 | 13.99 | 00:00:00 | | 2007-10-23 | 137,309,700 | 14.09 | 14.15 | 14.00 | 14.07 | 00:00:00 | | 2007-10-24 | 78,913,800 | 14.12 | 14.12 | 13.76 | 13.82 | 00:00:00 | | 2007-10-25 | 114,781,500 | 14.06 | 14.20 | 13.98 | 14.15 | 00:00:00 | | 2007-10-26 | 136,662,900 | 14.27 | 14.50 | 14.23 | 14.38 | 00:00:00 | | 2007-10-29 | 81,635,200 | 14.50 | 14.80 | 14.48 | 14.63 | 00:00:00 | | 2007-10-30 | 125,664,500 | 14.63 | 14.99 | 14.63 | 14.92 | 00:00:00 | | 2007-10-31 | 74,819,200 | 14.97 | 15.04 | 14.92 | 15.00 | 00:00:00 | | 2007-11-01 | 70,154,200 | 14.85 | 14.95 | 14.42 | 14.64 | 00:00:00 | | 2007-11-02 | 139,234,500 | 14.51 | 14.74 | 14.51 | 14.70 | 00:00:00 | | 2007-11-05 | 198,473,900 | 14.54 | 14.66 | 14.39 | 14.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
