|
 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 2023-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-21 | 54,555,000 | 13.78 | 13.85 | 13.53 | 13.62 | 00:00:00 | | 2008-04-22 | 49,600,900 | 13.56 | 13.62 | 13.45 | 13.50 | 00:00:00 | | 2008-04-23 | 78,947,200 | 13.56 | 13.58 | 13.09 | 13.42 | 00:00:00 | | 2008-04-24 | 59,554,200 | 13.35 | 13.52 | 13.17 | 13.52 | 00:00:00 | | 2008-04-25 | 54,390,500 | 13.60 | 13.68 | 13.48 | 13.54 | 00:00:00 | | 2008-04-28 | 50,559,600 | 13.57 | 13.75 | 13.57 | 13.70 | 00:00:00 | | 2008-04-29 | 54,430,300 | 13.63 | 13.74 | 13.49 | 13.70 | 00:00:00 | | 2008-04-30 | 42,222,100 | 13.65 | 13.87 | 13.54 | 13.85 | 00:00:00 | | 2008-05-01 | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 00:00:00 | | 2008-05-02 | 86,248,200 | 14.10 | 14.27 | 14.05 | 14.10 | 00:00:00 | | 2008-05-05 | 31,517,000 | 14.11 | 14.11 | 13.94 | 14.04 | 00:00:00 | | 2008-05-06 | 55,085,200 | 14.04 | 14.07 | 13.84 | 14.06 | 00:00:00 | | 2008-05-07 | 43,534,100 | 14.10 | 14.19 | 14.00 | 14.11 | 00:00:00 | | 2008-05-08 | 48,297,600 | 13.96 | 14.18 | 13.92 | 14.17 | 00:00:00 | | 2008-05-09 | 44,532,900 | 14.08 | 14.09 | 13.95 | 14.01 | 00:00:00 | | 2008-05-12 | 27,033,100 | 14.07 | 14.14 | 14.03 | 14.09 | 00:00:00 | | 2008-05-13 | 39,476,700 | 14.15 | 14.20 | 13.96 | 14.01 | 00:00:00 | | 2008-05-14 | 39,829,900 | 14.08 | 14.23 | 14.05 | 14.16 | 00:00:00 | | 2008-05-15 | 27,360,400 | 14.09 | 14.25 | 14.06 | 14.22 | 00:00:00 | | 2008-05-16 | 54,282,900 | 14.30 | 14.43 | 14.09 | 14.19 | 00:00:00 | | 2008-05-19 | 35,845,600 | 14.21 | 14.23 | 14.09 | 14.19 | 00:00:00 | | 2008-05-20 | 37,589,500 | 14.12 | 14.14 | 13.94 | 13.99 | 00:00:00 | | 2008-05-21 | 45,401,500 | 14.05 | 14.06 | 13.68 | 13.78 | 00:00:00 | | 2008-05-22 | 72,352,000 | 13.63 | 13.68 | 13.36 | 13.63 | 00:00:00 | | 2008-05-23 | 44,661,500 | 13.64 | 13.66 | 13.30 | 13.33 | 00:00:00 | | 2008-05-26 | 25,298,500 | 13.18 | 13.28 | 13.11 | 13.19 | 00:00:00 | | 2008-05-27 | 48,123,400 | 13.19 | 13.28 | 13.05 | 13.08 | 00:00:00 | | 2008-05-28 | 46,119,600 | 13.18 | 13.40 | 13.11 | 13.25 | 00:00:00 | | 2008-05-29 | 37,818,800 | 13.42 | 13.42 | 13.09 | 13.25 | 00:00:00 | | 2008-05-30 | 36,737,900 | 13.35 | 13.42 | 13.27 | 13.39 | 00:00:00 | | 2008-06-02 | 41,353,100 | 13.39 | 13.39 | 13.03 | 13.09 | 00:00:00 | | 2008-06-03 | 47,085,100 | 13.02 | 13.13 | 12.87 | 13.08 | 00:00:00 | | 2008-06-04 | 51,226,500 | 12.93 | 13.03 | 12.77 | 12.96 | 00:00:00 | | 2008-06-05 | 41,321,200 | 13.08 | 13.08 | 12.70 | 12.81 | 00:00:00 | | 2008-06-06 | 61,771,100 | 12.95 | 13.00 | 12.38 | 12.44 | 00:00:00 | | 2008-06-09 | 56,621,800 | 12.72 | 12.85 | 12.50 | 12.64 | 00:00:00 | | 2008-06-10 | 64,346,400 | 12.12 | 12.57 | 12.02 | 12.46 | 00:00:00 | | 2008-06-11 | 83,435,400 | 12.58 | 12.65 | 12.01 | 12.09 | 00:00:00 | | 2008-06-12 | 66,858,000 | 12.11 | 12.43 | 12.04 | 12.33 | 00:00:00 | | 2008-06-13 | 50,668,700 | 12.30 | 12.57 | 12.17 | 12.50 | 00:00:00 | | 2008-06-16 | 54,163,100 | 12.55 | 12.65 | 12.19 | 12.30 | 00:00:00 | | 2008-06-17 | 51,130,400 | 12.40 | 12.57 | 12.31 | 12.42 | 00:00:00 | | 2008-06-18 | 55,812,000 | 12.32 | 12.37 | 12.06 | 12.13 | 00:00:00 | | 2008-06-19 | 62,640,700 | 12.05 | 12.18 | 11.97 | 12.02 | 00:00:00 | | 2008-06-20 | 100,777,200 | 12.10 | 12.14 | 11.72 | 11.96 | 00:00:00 | | 2008-06-23 | 66,351,700 | 11.98 | 12.18 | 11.88 | 11.96 | 00:00:00 | | 2008-06-24 | 60,111,700 | 11.96 | 12.06 | 11.74 | 11.84 | 00:00:00 | | 2008-06-25 | 63,327,300 | 11.93 | 12.20 | 11.87 | 12.16 | 00:00:00 | | 2008-06-26 | 52,153,100 | 12.08 | 12.08 | 11.77 | 11.79 | 00:00:00 | | 2008-06-27 | 59,525,100 | 11.74 | 11.79 | 11.53 | 11.69 | 00:00:00 | | 2008-06-30 | 56,988,600 | 11.71 | 11.77 | 11.45 | 11.67 | 00:00:00 | | 2008-07-01 | 59,397,700 | 11.62 | 11.62 | 11.35 | 11.48 | 00:00:00 | | 2008-07-02 | 70,285,300 | 11.60 | 11.82 | 11.35 | 11.67 | 00:00:00 | | 2008-07-03 | 68,853,200 | 11.50 | 11.90 | 11.43 | 11.85 | 00:00:00 | | 2008-07-04 | 64,041,600 | 11.89 | 11.90 | 11.25 | 11.34 | 00:00:00 | | 2008-07-07 | 51,179,700 | 11.48 | 11.48 | 11.16 | 11.35 | 00:00:00 | | 2008-07-08 | 53,349,000 | 11.11 | 11.41 | 11.03 | 11.36 | 00:00:00 | | 2008-07-09 | 68,133,500 | 11.51 | 11.81 | 11.44 | 11.73 | 00:00:00 | | 2008-07-10 | 57,539,800 | 11.45 | 11.69 | 11.43 | 11.51 | 00:00:00 | | 2008-07-11 | 51,365,200 | 11.60 | 11.61 | 11.17 | 11.23 | 00:00:00 | | 2008-07-14 | 65,679,000 | 11.28 | 11.42 | 11.00 | 11.24 | 00:00:00 | | 2008-07-15 | 81,108,000 | 11.03 | 11.08 | 10.60 | 10.96 | 00:00:00 | | 2008-07-16 | 70,773,600 | 10.91 | 11.18 | 10.69 | 11.06 | 00:00:00 | | 2008-07-17 | 82,189,000 | 11.28 | 11.54 | 11.26 | 11.39 | 00:00:00 | | 2008-07-18 | 63,958,200 | 11.39 | 11.80 | 11.21 | 11.75 | 00:00:00 | | 2008-07-21 | 54,197,700 | 11.77 | 11.85 | 11.49 | 11.70 | 00:00:00 | | 2008-07-22 | 61,754,100 | 11.61 | 11.68 | 11.33 | 11.58 | 00:00:00 | | 2008-07-23 | 83,894,400 | 11.80 | 12.26 | 11.78 | 12.22 | 00:00:00 | | 2008-07-24 | 59,874,600 | 12.45 | 12.46 | 12.11 | 12.14 | 00:00:00 | | 2008-07-25 | 49,833,500 | 11.95 | 12.12 | 11.81 | 12.12 | 00:00:00 | | 2008-07-28 | 44,563,700 | 12.19 | 12.25 | 11.91 | 11.97 | 00:00:00 | | 2008-07-29 | 68,846,300 | 11.75 | 12.35 | 11.71 | 12.28 | 00:00:00 | | 2008-07-30 | 54,733,400 | 12.42 | 12.56 | 12.33 | 12.39 | 00:00:00 | | 2008-07-31 | 42,597,600 | 12.37 | 12.60 | 12.33 | 12.48 | 00:00:00 | | 2008-08-01 | 39,077,000 | 12.14 | 12.25 | 11.99 | 12.05 | 00:00:00 | | 2008-08-04 | 33,558,900 | 12.15 | 12.15 | 11.77 | 11.86 | 00:00:00 | | 2008-08-05 | 42,171,200 | 11.97 | 12.31 | 11.90 | 12.28 | 00:00:00 | | 2008-08-06 | 39,419,900 | 12.41 | 12.45 | 12.16 | 12.28 | 00:00:00 | | 2008-08-07 | 41,654,200 | 12.20 | 12.40 | 12.06 | 12.06 | 00:00:00 | | 2008-08-08 | 30,687,400 | 12.04 | 12.23 | 11.88 | 12.11 | 00:00:00 | | 2008-08-11 | 30,213,100 | 12.09 | 12.43 | 12.02 | 12.43 | 00:00:00 | | 2008-08-12 | 41,496,600 | 12.38 | 12.54 | 12.27 | 12.46 | 00:00:00 | | 2008-08-13 | 45,777,400 | 12.36 | 12.38 | 12.01 | 12.02 | 00:00:00 | | 2008-08-14 | 44,446,000 | 12.05 | 12.08 | 11.81 | 11.91 | 00:00:00 | | 2008-08-15 | 34,512,100 | 11.99 | 12.05 | 11.86 | 11.96 | 00:00:00 | | 2008-08-18 | 23,499,500 | 11.97 | 12.05 | 11.77 | 11.92 | 00:00:00 | | 2008-08-19 | 42,986,700 | 11.74 | 11.78 | 11.50 | 11.55 | 00:00:00 | | 2008-08-20 | 42,715,400 | 11.55 | 11.62 | 11.32 | 11.52 | 00:00:00 | | 2008-08-21 | 30,406,800 | 11.46 | 11.48 | 11.23 | 11.27 | 00:00:00 | | 2008-08-22 | 35,821,500 | 11.24 | 11.62 | 11.18 | 11.61 | 00:00:00 | | 2008-08-25 | 26,681,300 | 11.51 | 11.53 | 11.30 | 11.31 | 00:00:00 | | 2008-08-26 | 34,874,600 | 11.21 | 11.40 | 11.14 | 11.35 | 00:00:00 | | 2008-08-27 | 43,457,500 | 11.25 | 11.45 | 11.20 | 11.28 | 00:00:00 | | 2008-08-28 | 47,972,800 | 11.31 | 11.63 | 11.22 | 11.60 | 00:00:00 | | 2008-08-29 | 31,472,200 | 11.64 | 11.71 | 11.53 | 11.64 | 00:00:00 | | 2008-09-01 | 17,284,900 | 11.50 | 11.70 | 11.45 | 11.62 | 00:00:00 | | 2008-09-02 | 44,969,400 | 11.68 | 11.93 | 11.56 | 11.90 | 00:00:00 | | 2008-09-03 | 42,215,900 | 11.81 | 11.97 | 11.71 | 11.91 | 00:00:00 | | 2008-09-04 | 63,269,700 | 11.89 | 11.95 | 11.40 | 11.43 | 00:00:00 | | 2008-09-05 | 72,955,700 | 11.30 | 11.35 | 10.96 | 11.11 | 00:00:00 | | 2008-09-08 | 82,211,000 | 11.50 | 11.95 | 11.50 | 11.72 | 00:00:00 | | 2008-09-09 | 71,440,100 | 11.67 | 11.90 | 11.47 | 11.61 | 00:00:00 | | 2008-09-10 | 84,919,500 | 11.54 | 11.57 | 11.16 | 11.24 | 00:00:00 | | 2008-09-11 | 47,593,200 | 11.15 | 11.23 | 10.94 | 11.12 | 00:00:00 | | 2008-09-12 | 55,832,600 | 11.16 | 11.34 | 10.98 | 11.34 | 00:00:00 | | 2008-09-15 | 132,895,400 | 10.93 | 11.17 | 10.48 | 10.56 | 00:00:00 | | 2008-09-16 | 156,728,300 | 10.42 | 10.71 | 9.78 | 10.58 | 00:00:00 | | 2008-09-17 | 108,686,300 | 10.73 | 10.74 | 9.95 | 9.99 | 00:00:00 | | 2008-09-18 | 90,325,500 | 9.96 | 10.40 | 9.86 | 9.95 | 00:00:00 | | 2008-09-19 | 186,015,400 | 11.25 | 11.59 | 10.48 | 11.24 | 00:00:00 | | 2008-09-22 | 77,233,100 | 11.40 | 11.40 | 10.80 | 10.80 | 00:00:00 | | 2008-09-23 | 83,362,500 | 10.77 | 10.86 | 10.42 | 10.51 | 00:00:00 | | 2008-09-24 | 38,384,100 | 10.67 | 10.68 | 10.48 | 10.54 | 00:00:00 | | 2008-09-25 | 42,515,800 | 10.61 | 10.96 | 10.48 | 10.91 | 00:00:00 | | 2008-09-26 | 42,523,300 | 10.80 | 11.05 | 10.63 | 10.92 | 00:00:00 | | 2008-09-29 | 49,761,400 | 10.91 | 10.91 | 10.44 | 10.46 | 00:00:00 | | 2008-09-30 | 62,003,700 | 10.20 | 10.65 | 10.08 | 10.50 | 00:00:00 | | 2008-10-01 | 57,952,800 | 10.78 | 10.91 | 10.56 | 10.91 | 00:00:00 | | 2008-10-02 | 68,586,700 | 10.90 | 11.40 | 10.81 | 10.86 | 00:00:00 | | 2008-10-03 | 73,774,100 | 11.05 | 11.71 | 10.86 | 11.69 | 00:00:00 | | 2008-10-06 | 75,937,700 | 11.02 | 11.49 | 10.98 | 10.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
