|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-03-23 | 102,683,100 | 5.31 | 5.44 | 5.28 | 5.44 | 00:00:00 | 2009-03-24 | 107,108,800 | 5.56 | 5.64 | 5.36 | 5.47 | 00:00:00 | 2009-03-25 | 99,597,100 | 5.39 | 5.57 | 5.35 | 5.47 | 00:00:00 | 2009-03-26 | 72,467,900 | 5.50 | 5.57 | 5.39 | 5.52 | 00:00:00 | 2009-03-27 | 65,687,500 | 5.50 | 5.59 | 5.34 | 5.34 | 00:00:00 | 2009-03-30 | 87,847,900 | 5.14 | 5.17 | 4.92 | 4.94 | 00:00:00 | 2009-03-31 | 63,288,400 | 4.99 | 5.19 | 4.97 | 5.19 | 00:00:00 | 2009-04-01 | 99,181,400 | 5.10 | 5.44 | 4.99 | 5.39 | 00:00:00 | 2009-04-02 | 151,201,800 | 5.55 | 5.91 | 5.53 | 5.90 | 00:00:00 | 2009-04-03 | 101,816,900 | 5.81 | 6.05 | 5.77 | 5.90 | 00:00:00 | 2009-04-06 | 97,343,800 | 6.04 | 6.14 | 5.71 | 5.86 | 00:00:00 | 2009-04-07 | 93,497,600 | 5.93 | 6.02 | 5.73 | 5.89 | 00:00:00 | 2009-04-08 | 58,924,600 | 5.78 | 6.02 | 5.72 | 6.00 | 00:00:00 | 2009-04-09 | 77,562,200 | 6.10 | 6.54 | 6.08 | 6.52 | 00:00:00 | 2009-04-10 | 0 | 6.65 | 6.65 | 6.65 | 6.65 | 00:00:00 | 2009-04-13 | 0 | 6.72 | 6.72 | 6.72 | 6.72 | 00:00:00 | 2009-04-14 | 158,160,300 | 6.50 | 6.79 | 6.41 | 6.67 | 00:00:00 | 2009-04-15 | 92,308,600 | 6.54 | 6.64 | 6.41 | 6.48 | 00:00:00 | 2009-04-16 | 98,233,900 | 6.60 | 6.75 | 6.49 | 6.70 | 00:00:00 | 2009-04-17 | 126,774,300 | 6.76 | 6.90 | 6.64 | 6.90 | 00:00:00 | 2009-04-20 | 118,603,300 | 6.87 | 6.92 | 6.49 | 6.55 | 00:00:00 | 2009-04-21 | 119,554,300 | 6.53 | 6.59 | 6.20 | 6.41 | 00:00:00 | 2009-04-22 | 105,766,800 | 6.45 | 6.68 | 6.32 | 6.68 | 00:00:00 | 2009-04-23 | 75,436,200 | 6.57 | 6.68 | 6.44 | 6.52 | 00:00:00 | 2009-04-24 | 65,392,300 | 6.58 | 6.72 | 6.54 | 6.72 | 00:00:00 | 2009-04-27 | 68,816,100 | 6.57 | 6.68 | 6.47 | 6.65 | 00:00:00 | 2009-04-28 | 69,551,800 | 6.48 | 6.67 | 6.39 | 6.56 | 00:00:00 | 2009-04-29 | 100,317,800 | 6.73 | 7.01 | 6.68 | 6.96 | 00:00:00 | 2009-04-30 | 101,873,600 | 7.07 | 7.33 | 7.04 | 7.27 | 00:00:00 | 2009-05-01 | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 00:00:00 | 2009-05-04 | 86,208,100 | 7.00 | 7.10 | 6.83 | 6.98 | 00:00:00 | 2009-05-05 | 101,338,800 | 6.99 | 7.14 | 6.93 | 7.08 | 00:00:00 | 2009-05-06 | 84,898,500 | 6.97 | 7.17 | 6.97 | 7.11 | 00:00:00 | 2009-05-07 | 109,526,400 | 7.20 | 7.31 | 6.99 | 7.02 | 00:00:00 | 2009-05-08 | 83,795,900 | 7.17 | 7.39 | 7.11 | 7.35 | 00:00:00 | 2009-05-11 | 92,638,000 | 7.39 | 7.43 | 7.18 | 7.31 | 00:00:00 | 2009-05-12 | 95,383,200 | 7.19 | 7.33 | 7.16 | 7.21 | 00:00:00 | 2009-05-13 | 110,652,700 | 7.25 | 7.28 | 6.84 | 6.84 | 00:00:00 | 2009-05-14 | 83,877,000 | 6.76 | 6.88 | 6.65 | 6.88 | 00:00:00 | 2009-05-15 | 72,539,900 | 6.98 | 7.00 | 6.75 | 6.81 | 00:00:00 | 2009-05-18 | 77,461,000 | 6.67 | 7.12 | 6.65 | 7.10 | 00:00:00 | 2009-05-19 | 96,485,500 | 7.20 | 7.39 | 7.18 | 7.34 | 00:00:00 | 2009-05-20 | 87,215,000 | 7.28 | 7.40 | 7.18 | 7.31 | 00:00:00 | 2009-05-21 | 56,329,000 | 7.17 | 7.22 | 7.07 | 7.13 | 00:00:00 | 2009-05-22 | 70,251,900 | 7.15 | 7.33 | 7.11 | 7.28 | 00:00:00 | 2009-05-25 | 28,106,200 | 7.31 | 7.33 | 7.17 | 7.31 | 00:00:00 | 2009-05-26 | 76,135,800 | 7.24 | 7.47 | 7.20 | 7.40 | 00:00:00 | 2009-05-27 | 89,595,200 | 7.48 | 7.59 | 7.43 | 7.57 | 00:00:00 | 2009-05-28 | 57,022,900 | 7.44 | 7.55 | 7.41 | 7.51 | 00:00:00 | 2009-05-29 | 65,863,600 | 7.62 | 7.63 | 7.48 | 7.49 | 00:00:00 | 2009-06-01 | 65,249,700 | 7.67 | 7.84 | 7.63 | 7.80 | 00:00:00 | 2009-06-02 | 75,070,000 | 7.70 | 7.82 | 7.64 | 7.75 | 00:00:00 | 2009-06-03 | 78,346,300 | 7.77 | 7.81 | 7.48 | 7.53 | 00:00:00 | 2009-06-04 | 64,944,500 | 7.54 | 7.60 | 7.45 | 7.57 | 00:00:00 | 2009-06-05 | 76,822,700 | 7.64 | 7.82 | 7.63 | 7.73 | 00:00:00 | 2009-06-08 | 61,729,000 | 7.69 | 7.72 | 7.54 | 7.61 | 00:00:00 | 2009-06-09 | 66,261,200 | 7.69 | 7.79 | 7.66 | 7.74 | 00:00:00 | 2009-06-10 | 89,579,700 | 7.84 | 8.01 | 7.84 | 7.94 | 00:00:00 | 2009-06-11 | 86,685,200 | 7.93 | 8.08 | 7.91 | 8.02 | 00:00:00 | 2009-06-12 | 44,235,600 | 8.00 | 8.06 | 7.95 | 8.06 | 00:00:00 | 2009-06-15 | 63,018,500 | 8.02 | 8.02 | 7.85 | 7.85 | 00:00:00 | 2009-06-16 | 62,286,000 | 7.94 | 8.00 | 7.86 | 7.90 | 00:00:00 | 2009-06-17 | 71,370,300 | 7.93 | 7.95 | 7.70 | 7.82 | 00:00:00 | 2009-06-18 | 61,498,500 | 7.83 | 8.02 | 7.76 | 8.01 | 00:00:00 | 2009-06-19 | 124,136,900 | 8.00 | 8.44 | 7.96 | 8.41 | 00:00:00 | 2009-06-22 | 76,080,600 | 8.38 | 8.38 | 8.08 | 8.09 | 00:00:00 | 2009-06-23 | 84,319,000 | 8.02 | 8.09 | 7.92 | 7.98 | 00:00:00 | 2009-06-24 | 65,166,800 | 8.02 | 8.27 | 7.94 | 8.24 | 00:00:00 | 2009-06-25 | 60,322,600 | 8.23 | 8.32 | 8.06 | 8.29 | 00:00:00 | 2009-06-26 | 58,624,200 | 8.35 | 8.47 | 8.26 | 8.35 | 00:00:00 | 2009-06-29 | 70,414,200 | 8.30 | 8.61 | 8.28 | 8.60 | 00:00:00 | 2009-06-30 | 65,699,800 | 8.65 | 8.68 | 8.48 | 8.56 | 00:00:00 | 2009-07-01 | 64,487,200 | 8.63 | 8.75 | 8.60 | 8.70 | 00:00:00 | 2009-07-02 | 62,553,500 | 8.62 | 8.74 | 8.38 | 8.38 | 00:00:00 | 2009-07-03 | 32,982,200 | 8.48 | 8.56 | 8.36 | 8.56 | 00:00:00 | 2009-07-06 | 52,490,800 | 8.49 | 8.51 | 8.27 | 8.36 | 00:00:00 | 2009-07-07 | 57,260,900 | 8.45 | 8.55 | 8.34 | 8.35 | 00:00:00 | 2009-07-08 | 61,603,600 | 8.28 | 8.35 | 8.06 | 8.12 | 00:00:00 | 2009-07-09 | 47,850,900 | 8.21 | 8.34 | 8.18 | 8.25 | 00:00:00 | 2009-07-10 | 44,072,600 | 8.17 | 8.30 | 8.14 | 8.17 | 00:00:00 | 2009-07-13 | 53,671,400 | 8.13 | 8.41 | 8.00 | 8.40 | 00:00:00 | 2009-07-14 | 48,533,400 | 8.48 | 8.53 | 8.34 | 8.49 | 00:00:00 | 2009-07-15 | 76,568,300 | 8.55 | 8.85 | 8.51 | 8.85 | 00:00:00 | 2009-07-16 | 66,870,800 | 8.81 | 9.03 | 8.74 | 8.94 | 00:00:00 | 2009-07-17 | 43,077,200 | 9.01 | 9.06 | 8.85 | 8.97 | 00:00:00 | 2009-07-20 | 43,474,700 | 9.10 | 9.18 | 9.06 | 9.15 | 00:00:00 | 2009-07-21 | 62,895,100 | 9.20 | 9.33 | 9.07 | 9.10 | 00:00:00 | 2009-07-22 | 39,688,700 | 9.16 | 9.19 | 9.08 | 9.19 | 00:00:00 | 2009-07-23 | 65,470,100 | 9.20 | 9.49 | 9.20 | 9.43 | 00:00:00 | 2009-07-24 | 57,675,500 | 9.41 | 9.65 | 9.36 | 9.57 | 00:00:00 | 2009-07-27 | 60,378,100 | 9.70 | 9.90 | 9.68 | 9.90 | 00:00:00 | 2009-07-28 | 80,300,900 | 9.96 | 10.08 | 9.85 | 9.98 | 00:00:00 | 2009-07-29 | 79,344,000 | 10.02 | 10.12 | 9.68 | 9.86 | 00:00:00 | 2009-07-30 | 66,067,300 | 9.89 | 10.07 | 9.73 | 10.01 | 00:00:00 | 2009-07-31 | 63,921,100 | 10.00 | 10.18 | 9.98 | 10.16 | 00:00:00 | 2009-08-03 | 62,569,400 | 9.98 | 10.15 | 9.94 | 10.05 | 00:00:00 | 2009-08-04 | 46,995,600 | 10.11 | 10.11 | 9.90 | 10.01 | 00:00:00 | 2009-08-05 | 46,790,700 | 10.03 | 10.10 | 9.76 | 9.86 | 00:00:00 | 2009-08-06 | 58,345,000 | 10.02 | 10.10 | 9.93 | 10.02 | 00:00:00 | 2009-08-07 | 63,779,300 | 9.98 | 10.24 | 9.90 | 10.23 | 00:00:00 | 2009-08-10 | 29,374,900 | 10.16 | 10.21 | 10.07 | 10.18 | 00:00:00 | 2009-08-11 | 42,005,200 | 10.20 | 10.24 | 10.03 | 10.09 | 00:00:00 | 2009-08-12 | 45,226,700 | 10.07 | 10.24 | 9.95 | 10.23 | 00:00:00 | 2009-08-13 | 44,932,600 | 10.23 | 10.39 | 10.20 | 10.29 | 00:00:00 | 2009-08-14 | 35,025,200 | 10.34 | 10.40 | 10.10 | 10.16 | 00:00:00 | 2009-08-17 | 56,826,800 | 10.09 | 10.10 | 9.73 | 9.85 | 00:00:00 | 2009-08-18 | 32,923,800 | 9.88 | 10.02 | 9.85 | 10.02 | 00:00:00 | 2009-08-19 | 37,464,900 | 9.88 | 10.04 | 9.77 | 9.98 | 00:00:00 | 2009-08-20 | 35,841,200 | 10.10 | 10.23 | 10.06 | 10.19 | 00:00:00 | 2009-08-21 | 55,701,000 | 10.15 | 10.50 | 10.12 | 10.50 | 00:00:00 | 2009-08-24 | 45,435,100 | 10.50 | 10.67 | 10.48 | 10.60 | 00:00:00 | 2009-08-25 | 52,895,500 | 10.53 | 10.76 | 10.43 | 10.75 | 00:00:00 | 2009-08-26 | 50,924,900 | 10.70 | 10.77 | 10.65 | 10.74 | 00:00:00 | 2009-08-27 | 35,671,500 | 10.66 | 10.77 | 10.65 | 10.75 | 00:00:00 | 2009-08-28 | 38,471,900 | 10.78 | 10.94 | 10.77 | 10.84 | 00:00:00 | 2009-08-31 | 39,748,000 | 10.73 | 10.91 | 10.69 | 10.73 | 00:00:00 | 2009-09-01 | 49,352,700 | 10.82 | 10.83 | 10.48 | 10.49 | 00:00:00 | 2009-09-02 | 66,426,200 | 10.42 | 10.44 | 10.05 | 10.20 | 00:00:00 | 2009-09-03 | 59,450,200 | 10.20 | 10.46 | 10.10 | 10.30 | 00:00:00 | 2009-09-04 | 76,265,500 | 10.40 | 10.77 | 10.35 | 10.77 | 00:00:00 | 2009-09-07 | 38,844,200 | 10.84 | 10.90 | 10.74 | 10.84 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|