|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-02-22 | 41,020,500 | 10.15 | 10.17 | 9.85 | 9.89 | 00:00:00 | | 2010-02-23 | 57,850,900 | 9.94 | 9.97 | 9.40 | 9.48 | 00:00:00 | | 2010-02-24 | 68,522,000 | 9.42 | 9.47 | 9.08 | 9.35 | 00:00:00 | | 2010-02-25 | 61,634,600 | 9.26 | 9.44 | 9.15 | 9.24 | 00:00:00 | | 2010-02-26 | 55,061,800 | 9.40 | 9.55 | 9.25 | 9.55 | 00:00:00 | | 2010-03-01 | 36,532,300 | 9.68 | 9.78 | 9.41 | 9.66 | 00:00:00 | | 2010-03-02 | 37,208,100 | 9.62 | 9.73 | 9.47 | 9.70 | 00:00:00 | | 2010-03-03 | 50,159,000 | 9.63 | 9.96 | 9.53 | 9.94 | 00:00:00 | | 2010-03-04 | 59,837,300 | 9.89 | 10.15 | 9.83 | 10.05 | 00:00:00 | | 2010-03-05 | 56,915,800 | 10.13 | 10.42 | 10.03 | 10.40 | 00:00:00 | | 2010-03-08 | 39,540,400 | 10.48 | 10.49 | 10.40 | 10.43 | 00:00:00 | | 2010-03-09 | 43,028,300 | 10.44 | 10.47 | 10.20 | 10.33 | 00:00:00 | | 2010-03-10 | 35,000,200 | 10.33 | 10.48 | 10.27 | 10.48 | 00:00:00 | | 2010-03-11 | 31,773,200 | 10.41 | 10.45 | 10.26 | 10.33 | 00:00:00 | | 2010-03-12 | 31,898,200 | 10.40 | 10.49 | 10.32 | 10.36 | 00:00:00 | | 2010-03-15 | 29,238,500 | 10.34 | 10.35 | 10.18 | 10.21 | 00:00:00 | | 2010-03-16 | 39,301,800 | 10.32 | 10.33 | 10.11 | 10.31 | 00:00:00 | | 2010-03-17 | 42,857,700 | 10.35 | 10.43 | 10.27 | 10.39 | 00:00:00 | | 2010-03-18 | 40,553,100 | 10.31 | 10.36 | 10.14 | 10.21 | 00:00:00 | | 2010-03-19 | 65,105,200 | 10.26 | 10.31 | 10.02 | 10.03 | 00:00:00 | | 2010-03-22 | 54,226,500 | 10.01 | 10.02 | 9.65 | 9.86 | 00:00:00 | | 2010-03-23 | 35,200,300 | 9.90 | 10.09 | 9.88 | 10.04 | 00:00:00 | | 2010-03-24 | 61,027,000 | 10.09 | 10.10 | 9.63 | 9.79 | 00:00:00 | | 2010-03-25 | 45,947,300 | 9.80 | 10.06 | 9.68 | 10.06 | 00:00:00 | | 2010-03-26 | 37,010,300 | 10.02 | 10.14 | 9.94 | 10.06 | 00:00:00 | | 2010-03-29 | 32,771,800 | 10.14 | 10.19 | 9.98 | 10.08 | 00:00:00 | | 2010-03-30 | 27,839,000 | 10.15 | 10.18 | 9.91 | 9.96 | 00:00:00 | | 2010-03-31 | 38,121,500 | 9.90 | 10.01 | 9.68 | 9.84 | 00:00:00 | | 2010-04-01 | 25,979,100 | 9.90 | 10.09 | 9.82 | 10.09 | 00:00:00 | | 2010-04-02 | 2,513,100 | 10.36 | 10.36 | 10.35 | 10.35 | 00:00:00 | | 2010-04-05 | 2,513,100 | 10.36 | 10.36 | 10.35 | 10.35 | 00:00:00 | | 2010-04-06 | 38,596,900 | 10.21 | 10.24 | 9.93 | 10.16 | 00:00:00 | | 2010-04-07 | 40,615,300 | 10.15 | 10.27 | 10.07 | 10.20 | 00:00:00 | | 2010-04-08 | 40,854,500 | 10.14 | 10.15 | 9.92 | 10.06 | 00:00:00 | | 2010-04-09 | 61,895,900 | 10.16 | 10.51 | 10.09 | 10.48 | 00:00:00 | | 2010-04-12 | 57,123,500 | 10.62 | 10.79 | 10.60 | 10.69 | 00:00:00 | | 2010-04-13 | 45,731,600 | 10.68 | 10.81 | 10.64 | 10.69 | 00:00:00 | | 2010-04-14 | 35,617,800 | 10.78 | 10.82 | 10.66 | 10.74 | 00:00:00 | | 2010-04-15 | 38,995,100 | 10.79 | 10.81 | 10.56 | 10.79 | 00:00:00 | | 2010-04-16 | 84,184,400 | 10.69 | 10.88 | 10.38 | 10.49 | 00:00:00 | | 2010-04-19 | 46,220,000 | 10.35 | 10.52 | 10.29 | 10.40 | 00:00:00 | | 2010-04-20 | 40,286,600 | 10.45 | 10.58 | 10.30 | 10.53 | 00:00:00 | | 2010-04-21 | 44,148,600 | 10.57 | 10.57 | 10.19 | 10.23 | 00:00:00 | | 2010-04-22 | 77,290,500 | 10.24 | 10.27 | 9.83 | 9.91 | 00:00:00 | | 2010-04-23 | 51,643,800 | 9.95 | 10.21 | 9.80 | 9.96 | 00:00:00 | | 2010-04-26 | 58,966,300 | 10.15 | 10.23 | 9.86 | 10.04 | 00:00:00 | | 2010-04-27 | 75,615,000 | 9.94 | 9.96 | 9.46 | 9.50 | 00:00:00 | | 2010-04-28 | 126,679,500 | 9.31 | 9.60 | 8.96 | 9.10 | 00:00:00 | | 2010-04-29 | 84,183,000 | 9.20 | 9.61 | 9.11 | 9.46 | 00:00:00 | | 2010-04-30 | 68,447,800 | 9.62 | 9.84 | 9.40 | 9.55 | 00:00:00 | | 2010-05-03 | 48,931,600 | 9.22 | 9.31 | 9.08 | 9.27 | 00:00:00 | | 2010-05-04 | 133,818,800 | 9.14 | 9.24 | 8.55 | 8.61 | 00:00:00 | | 2010-05-05 | 162,211,100 | 8.65 | 8.69 | 8.14 | 8.40 | 00:00:00 | | 2010-05-06 | 141,363,300 | 8.25 | 8.72 | 7.84 | 8.01 | 00:00:00 | | 2010-05-07 | 155,667,000 | 7.78 | 8.30 | 7.55 | 7.71 | 00:00:00 | | 2010-05-10 | 200,869,200 | 9.20 | 9.50 | 8.90 | 9.50 | 00:00:00 | | 2010-05-11 | 99,066,900 | 9.22 | 9.40 | 8.78 | 9.18 | 00:00:00 | | 2010-05-12 | 84,406,400 | 9.04 | 9.53 | 8.88 | 9.22 | 00:00:00 | | 2010-05-13 | 58,064,700 | 9.50 | 9.50 | 8.97 | 9.14 | 00:00:00 | | 2010-05-14 | 110,004,300 | 8.98 | 9.00 | 8.14 | 8.32 | 00:00:00 | | 2010-05-17 | 79,530,900 | 8.33 | 8.54 | 8.08 | 8.24 | 00:00:00 | | 2010-05-18 | 75,758,800 | 8.56 | 8.77 | 8.42 | 8.75 | 00:00:00 | | 2010-05-19 | 79,894,900 | 8.48 | 8.65 | 8.27 | 8.52 | 00:00:00 | | 2010-05-20 | 86,132,800 | 8.64 | 8.78 | 8.08 | 8.43 | 00:00:00 | | 2010-05-21 | 115,646,100 | 8.43 | 8.67 | 8.10 | 8.60 | 00:00:00 | | 2010-05-24 | 44,732,700 | 8.72 | 8.77 | 8.34 | 8.51 | 00:00:00 | | 2010-05-25 | 99,973,700 | 8.10 | 8.23 | 7.91 | 8.17 | 00:00:00 | | 2010-05-26 | 71,149,100 | 8.35 | 8.43 | 8.12 | 8.12 | 00:00:00 | | 2010-05-27 | 122,784,300 | 8.05 | 8.38 | 7.86 | 8.21 | 00:00:00 | | 2010-05-28 | 70,514,900 | 8.35 | 8.47 | 8.29 | 8.40 | 00:00:00 | | 2010-05-31 | 23,627,600 | 8.28 | 8.37 | 8.26 | 8.32 | 00:00:00 | | 2010-06-01 | 61,590,900 | 8.22 | 8.30 | 7.96 | 8.20 | 00:00:00 | | 2010-06-02 | 65,110,600 | 8.10 | 8.14 | 7.91 | 8.05 | 00:00:00 | | 2010-06-03 | 57,943,300 | 8.25 | 8.27 | 7.98 | 8.01 | 00:00:00 | | 2010-06-04 | 92,174,500 | 7.98 | 8.03 | 7.51 | 7.55 | 00:00:00 | | 2010-06-07 | 65,473,800 | 7.50 | 7.70 | 7.31 | 7.46 | 00:00:00 | | 2010-06-08 | 59,503,600 | 7.55 | 7.57 | 7.22 | 7.36 | 00:00:00 | | 2010-06-09 | 71,244,500 | 7.44 | 7.64 | 7.26 | 7.64 | 00:00:00 | | 2010-06-10 | 82,452,300 | 7.55 | 8.13 | 7.43 | 8.03 | 00:00:00 | | 2010-06-11 | 123,169,900 | 8.15 | 8.75 | 8.11 | 8.61 | 00:00:00 | | 2010-06-14 | 68,819,600 | 8.74 | 8.78 | 8.52 | 8.69 | 00:00:00 | | 2010-06-15 | 75,153,500 | 8.51 | 8.98 | 8.46 | 8.93 | 00:00:00 | | 2010-06-16 | 69,676,200 | 9.10 | 9.13 | 8.73 | 8.89 | 00:00:00 | | 2010-06-17 | 76,651,200 | 8.86 | 9.17 | 8.81 | 9.03 | 00:00:00 | | 2010-06-18 | 108,813,800 | 9.13 | 9.49 | 9.12 | 9.35 | 00:00:00 | | 2010-06-21 | 51,496,200 | 9.53 | 9.60 | 9.35 | 9.42 | 00:00:00 | | 2010-06-22 | 49,168,300 | 9.25 | 9.39 | 9.13 | 9.36 | 00:00:00 | | 2010-06-23 | 48,040,400 | 9.17 | 9.34 | 9.08 | 9.18 | 00:00:00 | | 2010-06-24 | 49,302,900 | 9.20 | 9.25 | 8.80 | 8.83 | 00:00:00 | | 2010-06-25 | 43,831,700 | 8.81 | 9.04 | 8.76 | 8.87 | 00:00:00 | | 2010-06-28 | 31,580,900 | 8.92 | 9.06 | 8.81 | 9.06 | 00:00:00 | | 2010-06-29 | 61,037,200 | 8.84 | 8.92 | 8.45 | 8.45 | 00:00:00 | | 2010-06-30 | 62,699,500 | 8.51 | 8.96 | 8.37 | 8.74 | 00:00:00 | | 2010-07-01 | 60,661,400 | 8.44 | 8.96 | 8.35 | 8.70 | 00:00:00 | | 2010-07-02 | 40,412,800 | 8.81 | 9.00 | 8.70 | 8.77 | 00:00:00 | | 2010-07-05 | 24,046,200 | 8.77 | 8.83 | 8.64 | 8.68 | 00:00:00 | | 2010-07-06 | 60,207,400 | 8.70 | 9.27 | 8.70 | 9.21 | 00:00:00 | | 2010-07-07 | 100,875,800 | 9.05 | 9.85 | 8.95 | 9.81 | 00:00:00 | | 2010-07-08 | 114,211,300 | 9.93 | 10.00 | 9.68 | 9.95 | 00:00:00 | | 2010-07-09 | 60,238,100 | 10.00 | 10.09 | 9.86 | 9.97 | 00:00:00 | | 2010-07-12 | 40,351,800 | 10.00 | 10.01 | 9.81 | 9.89 | 00:00:00 | | 2010-07-13 | 50,394,500 | 9.93 | 10.13 | 9.83 | 10.13 | 00:00:00 | | 2010-07-14 | 56,783,100 | 10.19 | 10.19 | 9.95 | 10.11 | 00:00:00 | | 2010-07-15 | 58,009,200 | 10.05 | 10.15 | 9.77 | 9.87 | 00:00:00 | | 2010-07-16 | 49,381,700 | 9.94 | 10.02 | 9.55 | 9.67 | 00:00:00 | | 2010-07-19 | 38,151,000 | 9.59 | 9.90 | 9.43 | 9.60 | 00:00:00 | | 2010-07-20 | 61,377,000 | 9.73 | 9.84 | 9.45 | 9.80 | 00:00:00 | | 2010-07-21 | 49,706,200 | 9.82 | 9.89 | 9.59 | 9.67 | 00:00:00 | | 2010-07-22 | 55,393,200 | 9.58 | 10.03 | 9.56 | 9.98 | 00:00:00 | | 2010-07-23 | 90,750,400 | 9.96 | 10.12 | 9.86 | 10.11 | 00:00:00 | | 2010-07-26 | 49,157,400 | 10.24 | 10.24 | 10.04 | 10.22 | 00:00:00 | | 2010-07-27 | 79,019,500 | 10.25 | 10.50 | 10.22 | 10.42 | 00:00:00 | | 2010-07-28 | 48,398,900 | 10.49 | 10.52 | 10.35 | 10.43 | 00:00:00 | | 2010-07-29 | 51,485,200 | 10.34 | 10.40 | 10.20 | 10.26 | 00:00:00 | | 2010-07-30 | 61,273,800 | 10.19 | 10.19 | 9.90 | 9.97 | 00:00:00 | | 2010-08-02 | 58,987,600 | 9.92 | 10.35 | 9.92 | 10.35 | 00:00:00 | | 2010-08-03 | 47,176,600 | 10.30 | 10.43 | 10.18 | 10.38 | 00:00:00 | | 2010-08-04 | 41,158,600 | 10.35 | 10.45 | 10.18 | 10.35 | 00:00:00 | | 2010-08-05 | 47,024,900 | 10.37 | 10.48 | 10.29 | 10.38 | 00:00:00 | | 2010-08-06 | 49,730,200 | 10.40 | 10.47 | 10.01 | 10.10 | 00:00:00 | | 2010-08-09 | 26,865,300 | 10.29 | 10.31 | 10.19 | 10.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
