|
 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 2023-03-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-05 | 198,473,900 | 14.54 | 14.66 | 14.39 | 14.53 | 00:00:00 | | 2007-11-06 | 83,918,600 | 14.63 | 14.66 | 14.52 | 14.54 | 00:00:00 | | 2007-11-07 | 78,913,600 | 14.54 | 14.58 | 14.26 | 14.44 | 00:00:00 | | 2007-11-08 | 172,673,400 | 14.21 | 15.20 | 14.14 | 15.00 | 00:00:00 | | 2007-11-09 | 85,215,300 | 15.18 | 15.23 | 14.72 | 14.78 | 00:00:00 | | 2007-11-12 | 135,030,800 | 14.70 | 14.93 | 14.63 | 14.81 | 00:00:00 | | 2007-11-13 | 85,889,100 | 14.73 | 14.92 | 14.64 | 14.85 | 00:00:00 | | 2007-11-14 | 129,754,800 | 15.00 | 15.11 | 14.80 | 14.82 | 00:00:00 | | 2007-11-15 | 158,882,700 | 14.86 | 14.93 | 14.64 | 14.74 | 00:00:00 | | 2007-11-16 | 192,149,500 | 14.65 | 14.87 | 14.55 | 14.78 | 00:00:00 | | 2007-11-19 | 128,013,800 | 14.83 | 14.95 | 14.56 | 14.61 | 00:00:00 | | 2007-11-20 | 76,645,900 | 14.75 | 14.81 | 14.57 | 14.78 | 00:00:00 | | 2007-11-21 | 77,559,100 | 14.60 | 14.65 | 14.31 | 14.46 | 00:00:00 | | 2007-11-22 | 54,518,200 | 14.51 | 14.59 | 14.31 | 14.35 | 00:00:00 | | 2007-11-23 | 59,040,600 | 14.31 | 14.52 | 14.27 | 14.49 | 00:00:00 | | 2007-11-26 | 89,098,500 | 14.56 | 14.62 | 14.34 | 14.35 | 00:00:00 | | 2007-11-27 | 80,293,900 | 14.30 | 14.48 | 14.22 | 14.37 | 00:00:00 | | 2007-11-28 | 92,332,800 | 14.46 | 14.61 | 14.17 | 14.55 | 00:00:00 | | 2007-11-29 | 80,379,200 | 14.67 | 14.76 | 14.31 | 14.54 | 00:00:00 | | 2007-11-30 | 82,982,200 | 14.56 | 14.73 | 14.52 | 14.64 | 00:00:00 | | 2007-12-03 | 40,484,700 | 14.63 | 14.73 | 14.56 | 14.63 | 00:00:00 | | 2007-12-04 | 58,639,500 | 14.62 | 14.72 | 14.52 | 14.58 | 00:00:00 | | 2007-12-05 | 51,639,700 | 14.68 | 14.75 | 14.64 | 14.70 | 00:00:00 | | 2007-12-06 | 48,496,800 | 14.80 | 14.92 | 14.61 | 14.69 | 00:00:00 | | 2007-12-07 | 56,668,300 | 14.81 | 14.95 | 14.75 | 14.88 | 00:00:00 | | 2007-12-10 | 37,775,500 | 14.84 | 15.02 | 14.82 | 14.99 | 00:00:00 | | 2007-12-11 | 56,174,500 | 15.04 | 15.08 | 14.90 | 15.00 | 00:00:00 | | 2007-12-12 | 65,397,000 | 14.82 | 15.12 | 14.72 | 14.95 | 00:00:00 | | 2007-12-13 | 70,099,800 | 14.82 | 14.84 | 14.57 | 14.63 | 00:00:00 | | 2007-12-14 | 71,595,300 | 14.69 | 14.73 | 14.39 | 14.69 | 00:00:00 | | 2007-12-17 | 62,097,400 | 14.43 | 14.52 | 14.35 | 14.39 | 00:00:00 | | 2007-12-18 | 61,592,800 | 14.36 | 14.53 | 14.33 | 14.35 | 00:00:00 | | 2007-12-19 | 69,909,600 | 14.40 | 14.56 | 14.31 | 14.36 | 00:00:00 | | 2007-12-20 | 61,053,500 | 14.41 | 14.51 | 14.36 | 14.45 | 00:00:00 | | 2007-12-21 | 155,458,100 | 14.59 | 14.72 | 14.51 | 14.72 | 00:00:00 | | 2007-12-24 | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 00:00:00 | | 2007-12-25 | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 00:00:00 | | 2007-12-26 | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 00:00:00 | | 2007-12-27 | 87,874,500 | 14.75 | 14.86 | 14.68 | 14.76 | 00:00:00 | | 2007-12-28 | 41,102,800 | 14.78 | 14.81 | 14.73 | 14.79 | 00:00:00 | | 2007-12-31 | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 00:00:00 | | 2008-01-01 | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 00:00:00 | | 2008-01-02 | 93,923,500 | 14.67 | 14.76 | 14.50 | 14.59 | 00:00:00 | | 2008-01-03 | 102,254,500 | 14.55 | 14.62 | 14.36 | 14.45 | 00:00:00 | | 2008-01-04 | 90,803,800 | 14.40 | 14.49 | 14.07 | 14.24 | 00:00:00 | | 2008-01-07 | 65,020,900 | 14.19 | 14.29 | 14.05 | 14.15 | 00:00:00 | | 2008-01-08 | 75,050,200 | 14.16 | 14.18 | 13.84 | 13.93 | 00:00:00 | | 2008-01-09 | 108,646,200 | 13.81 | 13.87 | 13.63 | 13.65 | 00:00:00 | | 2008-01-10 | 119,411,400 | 13.69 | 13.72 | 13.39 | 13.49 | 00:00:00 | | 2008-01-11 | 93,690,300 | 13.45 | 13.78 | 13.42 | 13.71 | 00:00:00 | | 2008-01-14 | 148,889,000 | 13.56 | 13.74 | 13.42 | 13.52 | 00:00:00 | | 2008-01-15 | 124,457,300 | 13.42 | 13.47 | 13.00 | 13.00 | 00:00:00 | | 2008-01-16 | 189,251,800 | 12.96 | 13.03 | 12.66 | 12.85 | 00:00:00 | | 2008-01-17 | 138,233,200 | 13.04 | 13.16 | 12.65 | 12.75 | 00:00:00 | | 2008-01-18 | 284,951,100 | 12.70 | 12.84 | 12.41 | 12.44 | 00:00:00 | | 2008-01-21 | 252,544,800 | 12.37 | 12.39 | 11.17 | 11.32 | 00:00:00 | | 2008-01-22 | 204,893,300 | 10.50 | 11.94 | 10.50 | 11.84 | 00:00:00 | | 2008-01-23 | 131,397,600 | 12.02 | 12.07 | 11.01 | 11.27 | 00:00:00 | | 2008-01-24 | 186,459,900 | 11.90 | 12.09 | 11.80 | 12.01 | 00:00:00 | | 2008-01-25 | 156,732,600 | 12.21 | 12.41 | 11.98 | 12.09 | 00:00:00 | | 2008-01-28 | 136,545,000 | 11.86 | 12.00 | 11.69 | 11.99 | 00:00:00 | | 2008-01-29 | 90,298,700 | 12.05 | 12.14 | 11.90 | 12.06 | 00:00:00 | | 2008-01-30 | 89,855,400 | 12.00 | 12.09 | 11.90 | 12.01 | 00:00:00 | | 2008-01-31 | 155,682,800 | 12.01 | 12.01 | 11.52 | 11.83 | 00:00:00 | | 2008-02-01 | 66,439,000 | 11.90 | 12.07 | 11.75 | 12.07 | 00:00:00 | | 2008-02-04 | 54,836,000 | 12.13 | 12.14 | 11.91 | 11.99 | 00:00:00 | | 2008-02-05 | 85,612,700 | 11.88 | 11.90 | 11.31 | 11.35 | 00:00:00 | | 2008-02-06 | 100,099,600 | 11.18 | 11.68 | 11.13 | 11.60 | 00:00:00 | | 2008-02-07 | 98,394,600 | 11.71 | 11.71 | 11.25 | 11.60 | 00:00:00 | | 2008-02-08 | 71,290,800 | 11.72 | 11.81 | 11.50 | 11.63 | 00:00:00 | | 2008-02-11 | 46,036,900 | 11.45 | 11.65 | 11.33 | 11.43 | 00:00:00 | | 2008-02-12 | 74,458,200 | 11.58 | 11.86 | 11.29 | 11.86 | 00:00:00 | | 2008-02-13 | 62,501,900 | 11.77 | 12.11 | 11.68 | 11.96 | 00:00:00 | | 2008-02-14 | 49,046,300 | 12.10 | 12.12 | 11.83 | 11.90 | 00:00:00 | | 2008-02-15 | 74,135,800 | 11.84 | 11.95 | 11.52 | 11.62 | 00:00:00 | | 2008-02-18 | 29,897,600 | 11.70 | 11.94 | 11.68 | 11.91 | 00:00:00 | | 2008-02-19 | 50,975,000 | 11.81 | 12.01 | 11.64 | 11.86 | 00:00:00 | | 2008-02-20 | 75,322,000 | 11.68 | 11.70 | 11.53 | 11.65 | 00:00:00 | | 2008-02-21 | 36,063,100 | 11.75 | 11.91 | 11.68 | 11.75 | 00:00:00 | | 2008-02-22 | 59,224,400 | 11.66 | 11.91 | 11.63 | 11.72 | 00:00:00 | | 2008-02-25 | 43,816,100 | 11.87 | 12.02 | 11.82 | 11.99 | 00:00:00 | | 2008-02-26 | 56,272,900 | 12.10 | 12.30 | 12.03 | 12.30 | 00:00:00 | | 2008-02-27 | 49,149,100 | 12.35 | 12.37 | 12.09 | 12.32 | 00:00:00 | | 2008-02-28 | 43,180,000 | 12.24 | 12.25 | 12.05 | 12.05 | 00:00:00 | | 2008-02-29 | 50,288,200 | 11.97 | 12.00 | 11.82 | 11.93 | 00:00:00 | | 2008-03-03 | 45,359,900 | 11.75 | 11.82 | 11.62 | 11.70 | 00:00:00 | | 2008-03-04 | 48,124,600 | 11.75 | 11.79 | 11.37 | 11.50 | 00:00:00 | | 2008-03-05 | 46,534,200 | 11.59 | 11.75 | 11.47 | 11.73 | 00:00:00 | | 2008-03-06 | 49,555,600 | 11.73 | 11.74 | 11.37 | 11.44 | 00:00:00 | | 2008-03-07 | 75,619,500 | 11.31 | 11.50 | 11.21 | 11.31 | 00:00:00 | | 2008-03-10 | 43,951,800 | 11.31 | 11.38 | 11.15 | 11.22 | 00:00:00 | | 2008-03-11 | 64,233,100 | 11.22 | 11.77 | 11.22 | 11.59 | 00:00:00 | | 2008-03-12 | 50,613,300 | 11.86 | 11.90 | 11.63 | 11.74 | 00:00:00 | | 2008-03-13 | 58,184,400 | 11.51 | 11.57 | 11.28 | 11.53 | 00:00:00 | | 2008-03-14 | 61,213,800 | 11.61 | 11.90 | 11.40 | 11.51 | 00:00:00 | | 2008-03-17 | 85,315,200 | 11.20 | 11.31 | 11.03 | 11.17 | 00:00:00 | | 2008-03-18 | 64,265,100 | 11.38 | 11.64 | 11.24 | 11.62 | 00:00:00 | | 2008-03-19 | 71,512,600 | 11.74 | 11.89 | 11.53 | 11.78 | 00:00:00 | | 2008-03-20 | 103,584,800 | 11.67 | 12.05 | 11.55 | 12.02 | 00:00:00 | | 2008-03-21 | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 00:00:00 | | 2008-03-24 | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 00:00:00 | | 2008-03-25 | 90,335,200 | 12.30 | 12.54 | 12.30 | 12.53 | 00:00:00 | | 2008-03-26 | 60,079,100 | 12.49 | 12.55 | 12.34 | 12.55 | 00:00:00 | | 2008-03-27 | 65,307,000 | 12.45 | 12.79 | 12.45 | 12.76 | 00:00:00 | | 2008-03-28 | 43,536,500 | 12.76 | 12.79 | 12.63 | 12.71 | 00:00:00 | | 2008-03-31 | 56,288,700 | 12.64 | 12.67 | 12.41 | 12.62 | 00:00:00 | | 2008-04-01 | 71,458,100 | 12.60 | 13.33 | 12.55 | 13.20 | 00:00:00 | | 2008-04-02 | 67,135,500 | 13.46 | 13.47 | 13.29 | 13.44 | 00:00:00 | | 2008-04-03 | 58,850,300 | 13.49 | 13.49 | 13.23 | 13.37 | 00:00:00 | | 2008-04-04 | 61,748,500 | 13.39 | 13.42 | 13.16 | 13.36 | 00:00:00 | | 2008-04-07 | 46,613,200 | 13.42 | 13.59 | 13.34 | 13.46 | 00:00:00 | | 2008-04-08 | 47,684,000 | 13.35 | 13.37 | 13.06 | 13.30 | 00:00:00 | | 2008-04-09 | 41,987,600 | 13.21 | 13.30 | 13.11 | 13.13 | 00:00:00 | | 2008-04-10 | 50,955,000 | 13.15 | 13.17 | 12.81 | 13.07 | 00:00:00 | | 2008-04-11 | 46,944,800 | 13.13 | 13.17 | 12.76 | 12.87 | 00:00:00 | | 2008-04-14 | 80,162,800 | 12.80 | 12.80 | 12.64 | 12.73 | 00:00:00 | | 2008-04-15 | 49,565,100 | 12.74 | 13.05 | 12.74 | 12.96 | 00:00:00 | | 2008-04-16 | 65,645,500 | 13.16 | 13.30 | 12.98 | 13.26 | 00:00:00 | | 2008-04-17 | 41,993,400 | 13.28 | 13.45 | 13.27 | 13.34 | 00:00:00 | | 2008-04-18 | 65,588,400 | 13.39 | 13.81 | 13.39 | 13.77 | 00:00:00 | | 2008-04-21 | 54,555,000 | 13.78 | 13.85 | 13.53 | 13.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
