|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 00:00:00 | | 2000-06-20 | 7,901,400 | 11.12 | 11.13 | 10.97 | 10.97 | 00:00:00 | | 2000-06-21 | 9,337,500 | 10.93 | 11.02 | 10.79 | 10.82 | 00:00:00 | | 2000-06-22 | 7,534,900 | 10.92 | 11.17 | 10.88 | 11.13 | 00:00:00 | | 2000-06-23 | 5,552,800 | 11.16 | 11.22 | 10.92 | 11.02 | 00:00:00 | | 2000-06-26 | 6,580,000 | 11.08 | 11.27 | 11.03 | 11.20 | 00:00:00 | | 2000-06-27 | 5,462,200 | 11.06 | 11.25 | 11.06 | 11.23 | 00:00:00 | | 2000-06-28 | 7,011,000 | 11.22 | 11.26 | 11.12 | 11.22 | 00:00:00 | | 2000-06-29 | 19,126,800 | 11.19 | 11.20 | 10.94 | 11.10 | 00:00:00 | | 2000-06-30 | 14,478,400 | 11.14 | 11.38 | 11.06 | 11.38 | 00:00:00 | | 2000-07-03 | 7,395,600 | 11.29 | 11.38 | 11.19 | 11.32 | 00:00:00 | | 2000-07-04 | 10,118,100 | 11.24 | 11.67 | 11.24 | 11.59 | 00:00:00 | | 2000-07-05 | 26,695,600 | 11.54 | 11.85 | 11.34 | 11.35 | 00:00:00 | | 2000-07-06 | 9,660,100 | 11.36 | 11.60 | 11.36 | 11.49 | 00:00:00 | | 2000-07-07 | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 00:00:00 | | 2000-07-10 | 12,641,100 | 11.59 | 11.75 | 11.57 | 11.66 | 00:00:00 | | 2000-07-11 | 16,308,300 | 11.64 | 11.74 | 11.43 | 11.60 | 00:00:00 | | 2000-07-12 | 34,830,600 | 11.34 | 11.55 | 11.34 | 11.49 | 00:00:00 | | 2000-07-13 | 33,149,100 | 11.44 | 11.61 | 11.36 | 11.58 | 00:00:00 | | 2000-07-14 | 22,918,200 | 11.50 | 11.62 | 11.50 | 11.59 | 00:00:00 | | 2000-07-17 | 15,329,200 | 11.59 | 11.60 | 11.41 | 11.46 | 00:00:00 | | 2000-07-18 | 17,442,200 | 11.42 | 11.57 | 11.42 | 11.49 | 00:00:00 | | 2000-07-19 | 8,957,100 | 11.51 | 11.55 | 11.44 | 11.52 | 00:00:00 | | 2000-07-20 | 9,292,400 | 11.55 | 11.57 | 11.48 | 11.56 | 00:00:00 | | 2000-07-21 | 9,764,400 | 11.50 | 11.57 | 11.40 | 11.47 | 00:00:00 | | 2000-07-24 | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 00:00:00 | | 2000-07-25 | 12,806,000 | 11.57 | 11.66 | 11.49 | 11.49 | 00:00:00 | | 2000-07-26 | 11,884,000 | 11.52 | 11.65 | 11.49 | 11.58 | 00:00:00 | | 2000-07-27 | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 00:00:00 | | 2000-07-28 | 9,308,600 | 11.49 | 11.54 | 11.46 | 11.48 | 00:00:00 | | 2000-07-31 | 10,307,000 | 11.44 | 11.48 | 11.34 | 11.48 | 00:00:00 | | 2000-08-01 | 8,547,900 | 11.46 | 11.51 | 11.41 | 11.45 | 00:00:00 | | 2000-08-02 | 8,371,600 | 11.43 | 11.59 | 11.42 | 11.57 | 00:00:00 | | 2000-08-03 | 10,520,600 | 11.52 | 11.64 | 11.52 | 11.57 | 00:00:00 | | 2000-08-04 | 6,952,500 | 11.62 | 11.63 | 11.59 | 11.61 | 00:00:00 | | 2000-08-07 | 11,735,200 | 11.59 | 11.84 | 11.59 | 11.84 | 00:00:00 | | 2000-08-08 | 17,212,500 | 11.84 | 12.11 | 11.80 | 11.92 | 00:00:00 | | 2000-08-09 | 13,477,000 | 11.95 | 12.15 | 11.92 | 12.01 | 00:00:00 | | 2000-08-10 | 7,086,900 | 11.95 | 12.06 | 11.93 | 11.96 | 00:00:00 | | 2000-08-11 | 9,981,200 | 11.92 | 12.19 | 11.82 | 12.19 | 00:00:00 | | 2000-08-14 | 9,214,900 | 12.16 | 12.29 | 12.15 | 12.25 | 00:00:00 | | 2000-08-15 | 10,611,400 | 12.25 | 12.43 | 12.24 | 12.43 | 00:00:00 | | 2000-08-16 | 19,386,000 | 12.38 | 12.68 | 12.38 | 12.68 | 00:00:00 | | 2000-08-17 | 9,931,000 | 12.63 | 12.68 | 12.54 | 12.66 | 00:00:00 | | 2000-08-18 | 23,629,600 | 12.68 | 13.07 | 12.68 | 12.95 | 00:00:00 | | 2000-08-21 | 7,717,800 | 12.81 | 12.93 | 12.66 | 12.74 | 00:00:00 | | 2000-08-22 | 10,420,300 | 12.67 | 12.74 | 12.53 | 12.74 | 00:00:00 | | 2000-08-23 | 9,610,700 | 12.68 | 12.73 | 12.40 | 12.68 | 00:00:00 | | 2000-08-24 | 7,936,500 | 12.56 | 12.64 | 12.31 | 12.31 | 00:00:00 | | 2000-08-25 | 5,288,700 | 12.28 | 12.50 | 12.28 | 12.43 | 00:00:00 | | 2000-08-28 | 4,070,700 | 12.49 | 12.49 | 12.33 | 12.36 | 00:00:00 | | 2000-08-29 | 7,066,700 | 12.40 | 12.42 | 12.13 | 12.16 | 00:00:00 | | 2000-08-30 | 9,077,100 | 12.21 | 12.47 | 12.06 | 12.46 | 00:00:00 | | 2000-08-31 | 8,984,000 | 12.52 | 12.52 | 12.34 | 12.47 | 00:00:00 | | 2000-09-01 | 10,602,400 | 12.47 | 12.49 | 12.19 | 12.26 | 00:00:00 | | 2000-09-04 | 5,314,000 | 12.35 | 12.35 | 12.14 | 12.15 | 00:00:00 | | 2000-09-05 | 9,241,400 | 12.14 | 12.33 | 12.09 | 12.29 | 00:00:00 | | 2000-09-06 | 7,240,500 | 12.30 | 12.37 | 12.25 | 12.25 | 00:00:00 | | 2000-09-07 | 9,278,800 | 12.34 | 12.47 | 12.25 | 12.46 | 00:00:00 | | 2000-09-08 | 9,355,200 | 12.42 | 12.46 | 12.17 | 12.29 | 00:00:00 | | 2000-09-11 | 9,866,100 | 12.29 | 12.57 | 12.28 | 12.57 | 00:00:00 | | 2000-09-12 | 13,061,300 | 12.57 | 12.60 | 12.47 | 12.57 | 00:00:00 | | 2000-09-13 | 9,404,200 | 12.53 | 12.57 | 12.39 | 12.49 | 00:00:00 | | 2000-09-14 | 14,501,400 | 12.51 | 12.88 | 12.44 | 12.88 | 00:00:00 | | 2000-09-15 | 38,013,800 | 12.73 | 12.97 | 12.69 | 12.93 | 00:00:00 | | 2000-09-18 | 15,011,100 | 12.87 | 12.91 | 12.60 | 12.60 | 00:00:00 | | 2000-09-19 | 10,996,700 | 12.48 | 12.59 | 12.37 | 12.59 | 00:00:00 | | 2000-09-20 | 10,185,300 | 12.64 | 12.67 | 12.45 | 12.50 | 00:00:00 | | 2000-09-21 | 12,603,500 | 12.54 | 12.59 | 12.32 | 12.38 | 00:00:00 | | 2000-09-22 | 2,863,500 | 12.30 | 12.82 | 12.21 | 12.82 | 00:00:00 | | 2000-09-25 | 12,950,000 | 12.79 | 12.91 | 12.69 | 12.78 | 00:00:00 | | 2000-09-26 | 7,872,800 | 12.72 | 12.86 | 12.64 | 12.73 | 00:00:00 | | 2000-09-27 | 7,499,500 | 12.73 | 12.83 | 12.63 | 12.67 | 00:00:00 | | 2000-09-28 | 10,799,400 | 12.73 | 12.88 | 12.48 | 12.87 | 00:00:00 | | 2000-09-29 | 9,355,800 | 12.80 | 12.88 | 12.69 | 12.82 | 00:00:00 | | 2000-10-02 | 8,960,200 | 12.67 | 12.86 | 12.67 | 12.79 | 00:00:00 | | 2000-10-03 | 7,741,800 | 12.84 | 12.87 | 12.72 | 12.86 | 00:00:00 | | 2000-10-04 | 10,861,600 | 12.72 | 12.77 | 12.50 | 12.57 | 00:00:00 | | 2000-10-05 | 12,833,500 | 12.55 | 12.91 | 12.55 | 12.88 | 00:00:00 | | 2000-10-06 | 7,487,800 | 12.78 | 12.92 | 12.64 | 12.72 | 00:00:00 | | 2000-10-09 | 9,267,900 | 12.63 | 12.66 | 12.26 | 12.34 | 00:00:00 | | 2000-10-10 | 14,269,600 | 12.47 | 12.60 | 12.31 | 12.59 | 00:00:00 | | 2000-10-11 | 18,651,700 | 12.40 | 12.47 | 11.95 | 11.95 | 00:00:00 | | 2000-10-12 | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 00:00:00 | | 2000-10-13 | 26,971,800 | 11.75 | 11.85 | 11.30 | 11.71 | 00:00:00 | | 2000-10-16 | 12,790,100 | 11.94 | 11.94 | 11.65 | 11.74 | 00:00:00 | | 2000-10-17 | 12,843,900 | 11.81 | 12.20 | 11.79 | 11.98 | 00:00:00 | | 2000-10-18 | 16,346,300 | 11.85 | 12.06 | 11.47 | 11.54 | 00:00:00 | | 2000-10-19 | 12,477,800 | 11.75 | 11.98 | 11.55 | 11.98 | 00:00:00 | | 2000-10-20 | 19,905,800 | 12.05 | 12.31 | 11.88 | 12.05 | 00:00:00 | | 2000-10-23 | 6,529,700 | 12.08 | 12.14 | 11.72 | 11.72 | 00:00:00 | | 2000-10-24 | 10,294,000 | 11.85 | 12.32 | 11.82 | 12.32 | 00:00:00 | | 2000-10-25 | 9,530,800 | 12.16 | 12.34 | 11.81 | 12.06 | 00:00:00 | | 2000-10-26 | 19,111,300 | 11.95 | 12.03 | 11.40 | 11.40 | 00:00:00 | | 2000-10-27 | 26,062,200 | 11.59 | 11.59 | 11.23 | 11.58 | 00:00:00 | | 2000-10-30 | 7,074,800 | 11.75 | 11.81 | 11.46 | 11.60 | 00:00:00 | | 2000-10-31 | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 00:00:00 | | 2000-11-01 | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 00:00:00 | | 2000-11-02 | 15,770,000 | 12.04 | 12.32 | 11.90 | 12.32 | 00:00:00 | | 2000-11-03 | 14,717,800 | 12.26 | 12.47 | 12.17 | 12.26 | 00:00:00 | | 2000-11-06 | 9,827,500 | 12.30 | 12.36 | 12.08 | 12.25 | 00:00:00 | | 2000-11-07 | 7,845,200 | 12.23 | 12.23 | 12.00 | 12.21 | 00:00:00 | | 2000-11-08 | 9,206,300 | 12.21 | 12.34 | 11.92 | 11.95 | 00:00:00 | | 2000-11-09 | 8,209,100 | 11.87 | 12.08 | 11.65 | 11.75 | 00:00:00 | | 2000-11-10 | 14,627,600 | 11.78 | 11.87 | 11.45 | 11.54 | 00:00:00 | | 2000-11-13 | 7,982,900 | 11.53 | 11.75 | 11.34 | 11.65 | 00:00:00 | | 2000-11-14 | 10,656,200 | 11.69 | 12.16 | 11.63 | 12.13 | 00:00:00 | | 2000-11-15 | 11,734,900 | 12.03 | 12.26 | 11.82 | 12.16 | 00:00:00 | | 2000-11-16 | 8,022,500 | 12.02 | 12.12 | 11.81 | 11.95 | 00:00:00 | | 2000-11-17 | 15,208,000 | 11.83 | 12.16 | 11.56 | 11.56 | 00:00:00 | | 2000-11-20 | 45,411,700 | 11.67 | 11.75 | 10.58 | 10.77 | 00:00:00 | | 2000-11-21 | 31,932,100 | 10.52 | 10.96 | 10.31 | 10.77 | 00:00:00 | | 2000-11-22 | 22,568,600 | 10.87 | 11.08 | 10.46 | 10.46 | 00:00:00 | | 2000-11-23 | 11,895,800 | 10.51 | 10.72 | 10.47 | 10.61 | 00:00:00 | | 2000-11-24 | 12,491,400 | 10.81 | 11.13 | 10.74 | 10.95 | 00:00:00 | | 2000-11-27 | 11,422,000 | 11.14 | 11.26 | 10.74 | 10.81 | 00:00:00 | | 2000-11-28 | 12,744,600 | 10.82 | 10.90 | 10.48 | 10.62 | 00:00:00 | | 2000-11-29 | 16,582,000 | 10.61 | 10.97 | 10.51 | 10.95 | 00:00:00 | | 2000-11-30 | 17,326,200 | 10.92 | 10.92 | 10.44 | 10.53 | 00:00:00 | | 2000-12-01 | 39,650,800 | 10.59 | 10.70 | 10.53 | 10.59 | 00:00:00 | | 2000-12-04 | 68,361,400 | 10.56 | 10.60 | 10.12 | 10.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
