|
 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 | | 2008-10-06 | 75,937,700 | 11.02 | 11.49 | 10.98 | 10.98 | 00:00:00 | | 2008-10-07 | 94,433,200 | 11.21 | 11.62 | 10.65 | 11.30 | 00:00:00 | | 2008-10-08 | 110,398,800 | 10.85 | 11.35 | 10.35 | 10.65 | 00:00:00 | | 2008-10-09 | 88,999,900 | 10.86 | 10.99 | 10.15 | 10.30 | 00:00:00 | | 2008-10-10 | 132,529,000 | 9.85 | 9.85 | 8.97 | 9.07 | 00:00:00 | | 2008-10-13 | 94,593,100 | 9.80 | 10.19 | 9.42 | 10.19 | 00:00:00 | | 2008-10-14 | 107,306,400 | 10.45 | 10.96 | 10.12 | 10.28 | 00:00:00 | | 2008-10-15 | 87,051,500 | 10.20 | 10.22 | 9.51 | 9.73 | 00:00:00 | | 2008-10-16 | 104,765,700 | 9.20 | 9.51 | 8.95 | 9.10 | 00:00:00 | | 2008-10-17 | 85,874,900 | 9.56 | 9.63 | 9.01 | 9.28 | 00:00:00 | | 2008-10-20 | 56,716,900 | 9.53 | 9.57 | 9.29 | 9.45 | 00:00:00 | | 2008-10-21 | 56,367,100 | 9.59 | 9.60 | 9.11 | 9.28 | 00:00:00 | | 2008-10-22 | 104,672,000 | 9.00 | 9.06 | 8.25 | 8.36 | 00:00:00 | | 2008-10-23 | 124,580,800 | 8.35 | 8.38 | 7.53 | 7.96 | 00:00:00 | | 2008-10-24 | 121,787,100 | 7.51 | 7.53 | 6.60 | 7.15 | 00:00:00 | | 2008-10-27 | 94,997,500 | 6.96 | 7.30 | 6.31 | 6.87 | 00:00:00 | | 2008-10-28 | 91,850,800 | 7.47 | 7.47 | 6.62 | 6.70 | 00:00:00 | | 2008-10-29 | 119,035,000 | 7.37 | 7.66 | 7.17 | 7.66 | 00:00:00 | | 2008-10-30 | 94,160,000 | 7.85 | 8.28 | 7.72 | 7.94 | 00:00:00 | | 2008-10-31 | 57,281,700 | 8.00 | 8.43 | 7.90 | 8.37 | 00:00:00 | | 2008-11-03 | 59,498,500 | 8.36 | 8.40 | 7.92 | 8.25 | 00:00:00 | | 2008-11-04 | 69,252,800 | 8.33 | 8.62 | 8.22 | 8.62 | 00:00:00 | | 2008-11-05 | 54,085,300 | 8.55 | 8.82 | 8.36 | 8.65 | 00:00:00 | | 2008-11-06 | 60,576,800 | 8.19 | 8.56 | 8.08 | 8.11 | 00:00:00 | | 2008-11-07 | 45,551,400 | 8.11 | 8.34 | 7.84 | 8.34 | 00:00:00 | | 2008-11-10 | 78,625,700 | 8.05 | 8.15 | 7.72 | 7.92 | 00:00:00 | | 2008-11-11 | 67,849,200 | 7.60 | 7.69 | 7.28 | 7.36 | 00:00:00 | | 2008-11-12 | 107,378,800 | 7.55 | 7.57 | 6.80 | 6.80 | 00:00:00 | | 2008-11-13 | 95,248,200 | 6.51 | 6.83 | 6.36 | 6.62 | 00:00:00 | | 2008-11-14 | 81,606,700 | 6.90 | 6.92 | 6.50 | 6.53 | 00:00:00 | | 2008-11-17 | 129,157,700 | 6.51 | 6.53 | 5.93 | 6.08 | 00:00:00 | | 2008-11-18 | 117,841,900 | 6.02 | 6.02 | 5.69 | 6.01 | 00:00:00 | | 2008-11-19 | 123,466,800 | 6.00 | 6.00 | 5.41 | 5.41 | 00:00:00 | | 2008-11-20 | 184,971,100 | 5.14 | 5.24 | 4.90 | 5.11 | 00:00:00 | | 2008-11-21 | 171,142,800 | 5.20 | 5.46 | 5.12 | 5.20 | 00:00:00 | | 2008-11-24 | 135,469,500 | 5.40 | 5.68 | 5.25 | 5.68 | 00:00:00 | | 2008-11-25 | 147,240,900 | 5.60 | 5.97 | 5.48 | 5.85 | 00:00:00 | | 2008-11-26 | 130,512,000 | 5.65 | 5.99 | 5.53 | 5.97 | 00:00:00 | | 2008-11-27 | 129,840,800 | 5.95 | 6.41 | 5.94 | 6.34 | 00:00:00 | | 2008-11-28 | 71,214,100 | 6.39 | 6.48 | 6.16 | 6.43 | 00:00:00 | | 2008-12-01 | 78,531,700 | 6.47 | 6.47 | 5.96 | 6.00 | 00:00:00 | | 2008-12-02 | 98,785,000 | 5.82 | 6.39 | 5.76 | 6.39 | 00:00:00 | | 2008-12-03 | 61,264,900 | 6.31 | 6.37 | 6.11 | 6.37 | 00:00:00 | | 2008-12-04 | 89,084,600 | 6.24 | 6.51 | 6.12 | 6.26 | 00:00:00 | | 2008-12-05 | 82,315,700 | 6.14 | 6.23 | 6.05 | 6.10 | 00:00:00 | | 2008-12-08 | 68,537,000 | 6.46 | 6.76 | 6.39 | 6.75 | 00:00:00 | | 2008-12-09 | 130,218,700 | 6.72 | 6.84 | 6.53 | 6.81 | 00:00:00 | | 2008-12-10 | 71,634,800 | 6.79 | 6.87 | 6.65 | 6.82 | 00:00:00 | | 2008-12-11 | 62,884,300 | 6.76 | 6.88 | 6.65 | 6.83 | 00:00:00 | | 2008-12-12 | 102,933,500 | 6.47 | 6.54 | 6.12 | 6.54 | 00:00:00 | | 2008-12-15 | 94,908,400 | 6.22 | 6.58 | 6.22 | 6.54 | 00:00:00 | | 2008-12-16 | 60,132,500 | 6.50 | 6.74 | 6.48 | 6.72 | 00:00:00 | | 2008-12-17 | 76,161,800 | 6.85 | 6.86 | 6.54 | 6.70 | 00:00:00 | | 2008-12-18 | 68,869,800 | 6.71 | 6.81 | 6.63 | 6.73 | 00:00:00 | | 2008-12-19 | 73,683,900 | 6.62 | 6.85 | 6.60 | 6.85 | 00:00:00 | | 2008-12-22 | 49,635,700 | 6.72 | 6.77 | 6.63 | 6.66 | 00:00:00 | | 2008-12-23 | 33,618,300 | 6.61 | 6.75 | 6.60 | 6.68 | 00:00:00 | | 2008-12-24 | 0 | 6.88 | 6.88 | 6.88 | 6.88 | 00:00:00 | | 2008-12-25 | 0 | 6.91 | 6.91 | 6.87 | 6.87 | 00:00:00 | | 2008-12-26 | 0 | 6.88 | 6.88 | 6.88 | 6.88 | 00:00:00 | | 2008-12-29 | 36,100,100 | 6.63 | 6.72 | 6.54 | 6.60 | 00:00:00 | | 2008-12-30 | 38,220,300 | 6.63 | 6.75 | 6.60 | 6.75 | 00:00:00 | | 2008-12-31 | 0 | 6.84 | 6.84 | 6.83 | 6.83 | 00:00:00 | | 2009-01-01 | 0 | 6.95 | 6.95 | 6.95 | 6.95 | 00:00:00 | | 2009-01-02 | 53,102,100 | 6.79 | 7.00 | 6.73 | 7.00 | 00:00:00 | | 2009-01-05 | 56,636,100 | 7.07 | 7.15 | 7.02 | 7.15 | 00:00:00 | | 2009-01-06 | 31,706,100 | 7.18 | 7.32 | 7.10 | 7.24 | 00:00:00 | | 2009-01-07 | 49,001,000 | 7.19 | 7.23 | 7.07 | 7.15 | 00:00:00 | | 2009-01-08 | 62,196,300 | 7.01 | 7.09 | 6.92 | 7.00 | 00:00:00 | | 2009-01-09 | 45,871,300 | 7.04 | 7.07 | 6.84 | 6.94 | 00:00:00 | | 2009-01-12 | 59,183,000 | 6.86 | 6.96 | 6.77 | 6.84 | 00:00:00 | | 2009-01-13 | 78,812,100 | 6.72 | 6.73 | 6.50 | 6.61 | 00:00:00 | | 2009-01-14 | 115,543,400 | 6.60 | 6.63 | 6.01 | 6.10 | 00:00:00 | | 2009-01-15 | 91,903,800 | 6.12 | 6.21 | 5.94 | 6.08 | 00:00:00 | | 2009-01-16 | 74,727,300 | 6.31 | 6.43 | 6.11 | 6.11 | 00:00:00 | | 2009-01-19 | 84,350,900 | 6.21 | 6.24 | 5.64 | 5.81 | 00:00:00 | | 2009-01-20 | 122,559,400 | 5.82 | 5.93 | 5.26 | 5.37 | 00:00:00 | | 2009-01-21 | 132,823,900 | 5.29 | 5.58 | 5.08 | 5.39 | 00:00:00 | | 2009-01-22 | 80,387,700 | 5.64 | 5.67 | 5.25 | 5.36 | 00:00:00 | | 2009-01-23 | 73,603,800 | 5.36 | 5.44 | 5.13 | 5.35 | 00:00:00 | | 2009-01-26 | 96,900,400 | 5.30 | 5.73 | 5.27 | 5.66 | 00:00:00 | | 2009-01-27 | 68,448,700 | 5.67 | 5.76 | 5.54 | 5.75 | 00:00:00 | | 2009-01-28 | 132,876,400 | 5.75 | 6.57 | 5.71 | 6.52 | 00:00:00 | | 2009-01-29 | 85,939,600 | 6.44 | 6.49 | 6.19 | 6.36 | 00:00:00 | | 2009-01-30 | 92,415,900 | 6.16 | 6.35 | 6.09 | 6.32 | 00:00:00 | | 2009-02-02 | 80,363,000 | 6.03 | 6.08 | 5.77 | 5.92 | 00:00:00 | | 2009-02-03 | 71,977,700 | 5.96 | 6.04 | 5.81 | 6.02 | 00:00:00 | | 2009-02-04 | 65,879,200 | 6.06 | 6.23 | 5.93 | 6.15 | 00:00:00 | | 2009-02-05 | 81,361,300 | 5.93 | 6.12 | 5.77 | 6.08 | 00:00:00 | | 2009-02-06 | 76,413,400 | 6.10 | 6.21 | 6.02 | 6.08 | 00:00:00 | | 2009-02-09 | 56,314,700 | 6.00 | 6.12 | 6.00 | 6.08 | 00:00:00 | | 2009-02-10 | 71,678,800 | 6.02 | 6.17 | 5.88 | 5.89 | 00:00:00 | | 2009-02-11 | 85,607,800 | 5.79 | 5.96 | 5.73 | 5.87 | 00:00:00 | | 2009-02-12 | 65,796,600 | 5.81 | 5.86 | 5.62 | 5.71 | 00:00:00 | | 2009-02-13 | 56,507,200 | 5.80 | 5.89 | 5.65 | 5.72 | 00:00:00 | | 2009-02-16 | 52,969,400 | 5.65 | 5.67 | 5.49 | 5.49 | 00:00:00 | | 2009-02-17 | 112,163,100 | 5.38 | 5.39 | 5.06 | 5.12 | 00:00:00 | | 2009-02-18 | 83,002,300 | 5.20 | 5.25 | 5.03 | 5.22 | 00:00:00 | | 2009-02-19 | 74,111,300 | 5.28 | 5.32 | 5.10 | 5.20 | 00:00:00 | | 2009-02-20 | 111,136,700 | 5.07 | 5.09 | 4.90 | 4.92 | 00:00:00 | | 2009-02-23 | 88,623,000 | 5.09 | 5.13 | 4.80 | 4.84 | 00:00:00 | | 2009-02-24 | 107,650,400 | 4.75 | 4.89 | 4.61 | 4.70 | 00:00:00 | | 2009-02-25 | 107,880,800 | 4.91 | 4.97 | 4.67 | 4.83 | 00:00:00 | | 2009-02-26 | 98,490,300 | 4.85 | 5.16 | 4.84 | 5.14 | 00:00:00 | | 2009-02-27 | 67,254,300 | 5.04 | 5.05 | 4.80 | 4.90 | 00:00:00 | | 2009-03-02 | 95,063,800 | 4.72 | 4.75 | 4.50 | 4.50 | 00:00:00 | | 2009-03-03 | 87,740,800 | 4.55 | 4.62 | 4.42 | 4.42 | 00:00:00 | | 2009-03-04 | 70,657,400 | 4.46 | 4.60 | 4.46 | 4.59 | 00:00:00 | | 2009-03-05 | 95,874,300 | 4.52 | 4.55 | 4.23 | 4.24 | 00:00:00 | | 2009-03-06 | 114,763,700 | 4.34 | 4.35 | 3.98 | 4.14 | 00:00:00 | | 2009-03-09 | 107,087,200 | 4.21 | 4.21 | 3.92 | 4.00 | 00:00:00 | | 2009-03-10 | 122,517,200 | 4.01 | 4.50 | 3.95 | 4.50 | 00:00:00 | | 2009-03-11 | 108,782,900 | 4.51 | 4.80 | 4.39 | 4.63 | 00:00:00 | | 2009-03-12 | 87,740,100 | 4.51 | 4.80 | 4.35 | 4.78 | 00:00:00 | | 2009-03-13 | 106,377,900 | 4.90 | 5.06 | 4.84 | 4.93 | 00:00:00 | | 2009-03-16 | 100,363,200 | 5.03 | 5.19 | 5.02 | 5.13 | 00:00:00 | | 2009-03-17 | 97,986,700 | 5.05 | 5.16 | 4.95 | 5.11 | 00:00:00 | | 2009-03-18 | 88,461,800 | 5.24 | 5.31 | 4.98 | 5.10 | 00:00:00 | | 2009-03-19 | 91,635,800 | 5.21 | 5.35 | 5.13 | 5.20 | 00:00:00 | | 2009-03-20 | 118,334,700 | 5.14 | 5.20 | 4.92 | 5.20 | 00:00:00 | | 2009-03-23 | 102,683,100 | 5.31 | 5.44 | 5.28 | 5.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
