|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-08-09 | 26,865,300 | 10.29 | 10.31 | 10.19 | 10.27 | 00:00:00 | | 2010-08-10 | 32,605,600 | 10.23 | 10.26 | 10.10 | 10.16 | 00:00:00 | | 2010-08-11 | 59,587,800 | 10.07 | 10.14 | 9.68 | 9.72 | 00:00:00 | | 2010-08-12 | 44,839,100 | 9.60 | 9.79 | 9.57 | 9.69 | 00:00:00 | | 2010-08-13 | 51,022,200 | 9.73 | 9.78 | 9.44 | 9.50 | 00:00:00 | | 2010-08-16 | 34,974,000 | 9.48 | 9.56 | 9.31 | 9.44 | 00:00:00 | | 2010-08-17 | 36,249,000 | 9.47 | 9.55 | 9.36 | 9.53 | 00:00:00 | | 2010-08-18 | 24,607,200 | 9.48 | 9.55 | 9.37 | 9.53 | 00:00:00 | | 2010-08-19 | 44,054,500 | 9.58 | 9.74 | 9.33 | 9.35 | 00:00:00 | | 2010-08-20 | 37,482,300 | 9.35 | 9.43 | 9.08 | 9.19 | 00:00:00 | | 2010-08-23 | 29,323,700 | 9.27 | 9.53 | 9.20 | 9.40 | 00:00:00 | | 2010-08-24 | 36,965,000 | 9.30 | 9.31 | 9.06 | 9.18 | 00:00:00 | | 2010-08-25 | 44,079,700 | 9.14 | 9.26 | 8.84 | 8.97 | 00:00:00 | | 2010-08-26 | 34,940,200 | 9.17 | 9.22 | 9.06 | 9.13 | 00:00:00 | | 2010-08-27 | 33,002,200 | 9.03 | 9.26 | 9.02 | 9.21 | 00:00:00 | | 2010-08-30 | 16,135,100 | 9.33 | 9.33 | 9.16 | 9.20 | 00:00:00 | | 2010-08-31 | 43,909,400 | 9.03 | 9.26 | 8.97 | 9.25 | 00:00:00 | | 2010-09-01 | 45,847,400 | 9.28 | 9.71 | 9.18 | 9.69 | 00:00:00 | | 2010-09-02 | 34,557,300 | 9.65 | 9.78 | 9.55 | 9.66 | 00:00:00 | | 2010-09-03 | 38,328,000 | 9.68 | 9.95 | 9.62 | 9.81 | 00:00:00 | | 2010-09-06 | 18,525,500 | 9.88 | 9.90 | 9.78 | 9.81 | 00:00:00 | | 2010-09-07 | 32,833,700 | 9.75 | 9.78 | 9.58 | 9.64 | 00:00:00 | | 2010-09-08 | 35,414,800 | 9.59 | 9.82 | 9.53 | 9.80 | 00:00:00 | | 2010-09-09 | 45,949,300 | 9.73 | 10.05 | 9.70 | 9.93 | 00:00:00 | | 2010-09-10 | 27,299,200 | 9.82 | 9.98 | 9.80 | 9.92 | 00:00:00 | | 2010-09-13 | 43,455,200 | 9.99 | 10.06 | 9.94 | 9.98 | 00:00:00 | | 2010-09-14 | 32,747,100 | 9.98 | 10.06 | 9.89 | 10.03 | 00:00:00 | | 2010-09-15 | 31,740,100 | 10.08 | 10.08 | 9.84 | 9.94 | 00:00:00 | | 2010-09-16 | 28,413,600 | 9.92 | 9.98 | 9.87 | 9.87 | 00:00:00 | | 2010-09-17 | 66,044,000 | 9.99 | 10.00 | 9.65 | 9.67 | 00:00:00 | | 2010-09-20 | 45,932,500 | 9.64 | 9.83 | 9.56 | 9.81 | 00:00:00 | | 2010-09-21 | 49,913,800 | 9.70 | 9.95 | 9.70 | 9.74 | 00:00:00 | | 2010-09-22 | 69,194,800 | 9.75 | 9.78 | 9.37 | 9.46 | 00:00:00 | | 2010-09-23 | 63,059,000 | 9.53 | 9.55 | 9.18 | 9.28 | 00:00:00 | | 2010-09-24 | 55,608,800 | 9.20 | 9.55 | 9.15 | 9.54 | 00:00:00 | | 2010-09-27 | 32,846,100 | 9.55 | 9.60 | 9.36 | 9.37 | 00:00:00 | | 2010-09-28 | 61,911,900 | 9.30 | 9.44 | 9.11 | 9.33 | 00:00:00 | | 2010-09-29 | 39,371,400 | 9.40 | 9.47 | 9.17 | 9.25 | 00:00:00 | | 2010-09-30 | 58,329,800 | 9.17 | 9.52 | 9.14 | 9.32 | 00:00:00 | | 2010-10-01 | 56,415,400 | 9.34 | 9.42 | 9.02 | 9.10 | 00:00:00 | | 2010-10-04 | 43,349,600 | 9.06 | 9.23 | 8.95 | 9.11 | 00:00:00 | | 2010-10-05 | 48,097,300 | 9.10 | 9.48 | 9.03 | 9.47 | 00:00:00 | | 2010-10-06 | 54,471,500 | 9.61 | 9.70 | 9.45 | 9.49 | 00:00:00 | | 2010-10-07 | 30,656,100 | 9.52 | 9.63 | 9.36 | 9.51 | 00:00:00 | | 2010-10-08 | 35,918,600 | 9.47 | 9.49 | 9.30 | 9.41 | 00:00:00 | | 2010-10-11 | 27,957,000 | 9.42 | 9.47 | 9.31 | 9.37 | 00:00:00 | | 2010-10-12 | 34,400,000 | 9.28 | 9.31 | 9.18 | 9.30 | 00:00:00 | | 2010-10-13 | 57,932,100 | 9.30 | 9.65 | 9.24 | 9.59 | 00:00:00 | | 2010-10-14 | 52,086,000 | 9.65 | 9.72 | 9.50 | 9.52 | 00:00:00 | | 2010-10-15 | 61,630,200 | 9.49 | 9.52 | 9.38 | 9.48 | 00:00:00 | | 2010-10-18 | 45,737,000 | 9.41 | 9.56 | 9.34 | 9.54 | 00:00:00 | | 2010-10-19 | 98,049,900 | 9.55 | 9.81 | 9.55 | 9.62 | 00:00:00 | | 2010-10-20 | 45,889,500 | 9.49 | 9.65 | 9.47 | 9.61 | 00:00:00 | | 2010-10-21 | 53,496,700 | 9.58 | 9.70 | 9.52 | 9.57 | 00:00:00 | | 2010-10-22 | 29,861,200 | 9.55 | 9.66 | 9.49 | 9.63 | 00:00:00 | | 2010-10-25 | 44,069,100 | 9.70 | 9.70 | 9.39 | 9.45 | 00:00:00 | | 2010-10-26 | 51,152,900 | 9.40 | 9.42 | 9.25 | 9.33 | 00:00:00 | | 2010-10-27 | 54,663,500 | 9.24 | 9.41 | 9.18 | 9.18 | 00:00:00 | | 2010-10-28 | 69,216,900 | 9.10 | 9.17 | 8.98 | 9.15 | 00:00:00 | | 2010-10-29 | 42,786,500 | 9.11 | 9.34 | 9.03 | 9.23 | 00:00:00 | | 2010-11-01 | 51,786,600 | 9.32 | 9.33 | 8.90 | 8.95 | 00:00:00 | | 2010-11-02 | 78,444,400 | 8.90 | 9.01 | 8.80 | 9.01 | 00:00:00 | | 2010-11-03 | 69,875,300 | 9.06 | 9.06 | 8.62 | 8.69 | 00:00:00 | | 2010-11-04 | 74,030,800 | 8.90 | 8.94 | 8.67 | 8.73 | 00:00:00 | | 2010-11-05 | 91,496,400 | 8.86 | 8.86 | 8.41 | 8.50 | 00:00:00 | | 2010-11-08 | 53,751,000 | 8.54 | 8.54 | 8.38 | 8.49 | 00:00:00 | | 2010-11-09 | 50,392,500 | 8.50 | 8.72 | 8.45 | 8.65 | 00:00:00 | | 2010-11-10 | 67,376,100 | 8.61 | 8.65 | 8.28 | 8.40 | 00:00:00 | | 2010-11-11 | 67,508,500 | 8.43 | 8.47 | 8.18 | 8.36 | 00:00:00 | | 2010-11-12 | 87,392,600 | 8.15 | 8.61 | 8.02 | 8.53 | 00:00:00 | | 2010-11-15 | 46,563,800 | 8.44 | 8.72 | 8.38 | 8.68 | 00:00:00 | | 2010-11-16 | 55,811,300 | 8.57 | 8.67 | 8.40 | 8.40 | 00:00:00 | | 2010-11-17 | 43,969,800 | 8.38 | 8.61 | 8.35 | 8.58 | 00:00:00 | | 2010-11-18 | 56,092,900 | 8.66 | 8.84 | 8.64 | 8.69 | 00:00:00 | | 2010-11-19 | 74,314,200 | 8.69 | 8.69 | 8.35 | 8.53 | 00:00:00 | | 2010-11-22 | 75,202,000 | 8.70 | 8.71 | 8.13 | 8.19 | 00:00:00 | | 2010-11-23 | 109,806,800 | 8.13 | 8.13 | 7.80 | 7.80 | 00:00:00 | | 2010-11-24 | 86,179,200 | 7.80 | 7.91 | 7.60 | 7.82 | 00:00:00 | | 2010-11-25 | 50,742,100 | 7.89 | 7.94 | 7.62 | 7.82 | 00:00:00 | | 2010-11-26 | 100,250,100 | 7.74 | 7.74 | 7.43 | 7.53 | 00:00:00 | | 2010-11-29 | 111,783,700 | 7.65 | 7.74 | 7.31 | 7.33 | 00:00:00 | | 2010-11-30 | 107,929,500 | 7.34 | 7.49 | 7.11 | 7.30 | 00:00:00 | | 2010-12-01 | 116,604,500 | 7.47 | 7.89 | 7.45 | 7.82 | 00:00:00 | | 2010-12-02 | 139,173,900 | 7.97 | 8.27 | 7.69 | 8.23 | 00:00:00 | | 2010-12-03 | 68,440,700 | 8.29 | 8.39 | 8.16 | 8.34 | 00:00:00 | | 2010-12-06 | 42,159,500 | 8.30 | 8.34 | 8.10 | 8.15 | 00:00:00 | | 2010-12-07 | 65,435,300 | 8.10 | 8.22 | 8.00 | 8.10 | 00:00:00 | | 2010-12-08 | 44,724,300 | 7.98 | 8.36 | 7.94 | 8.29 | 00:00:00 | | 2010-12-09 | 68,478,000 | 8.39 | 8.49 | 8.27 | 8.49 | 00:00:00 | | 2010-12-10 | 47,735,800 | 8.51 | 8.52 | 8.23 | 8.30 | 00:00:00 | | 2010-12-13 | 40,082,500 | 8.30 | 8.40 | 8.22 | 8.32 | 00:00:00 | | 2010-12-14 | 44,134,600 | 8.30 | 8.37 | 8.15 | 8.37 | 00:00:00 | | 2010-12-15 | 64,692,800 | 8.22 | 8.26 | 8.05 | 8.15 | 00:00:00 | | 2010-12-16 | 43,847,100 | 8.14 | 8.24 | 8.00 | 8.14 | 00:00:00 | | 2010-12-17 | 90,786,600 | 8.20 | 8.20 | 7.88 | 7.97 | 00:00:00 | | 2010-12-20 | 50,743,400 | 7.95 | 8.11 | 7.84 | 8.05 | 00:00:00 | | 2010-12-21 | 42,466,800 | 8.15 | 8.33 | 8.07 | 8.28 | 00:00:00 | | 2010-12-22 | 34,551,000 | 8.28 | 8.32 | 8.14 | 8.17 | 00:00:00 | | 2010-12-23 | 17,311,400 | 8.24 | 8.25 | 8.10 | 8.13 | 00:00:00 | | 2010-12-24 | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 00:00:00 | | 2010-12-27 | 36,041,500 | 8.09 | 8.12 | 7.82 | 7.89 | 00:00:00 | | 2010-12-28 | 20,214,700 | 7.91 | 7.97 | 7.84 | 7.92 | 00:00:00 | | 2010-12-29 | 23,514,800 | 7.95 | 8.04 | 7.89 | 8.00 | 00:00:00 | | 2010-12-30 | 42,897,000 | 7.99 | 8.03 | 7.91 | 7.93 | 00:00:00 | | 2011-01-03 | 37,159,900 | 8.00 | 8.09 | 7.93 | 7.97 | 00:00:00 | | 2011-01-04 | 41,152,500 | 7.95 | 8.09 | 7.85 | 7.99 | 00:00:00 | | 2011-01-05 | 61,225,800 | 8.01 | 8.02 | 7.63 | 7.93 | 00:00:00 | | 2011-01-06 | 52,274,500 | 7.89 | 7.95 | 7.73 | 7.77 | 00:00:00 | | 2011-01-07 | 74,079,500 | 7.69 | 7.74 | 7.50 | 7.60 | 00:00:00 | | 2011-01-10 | 78,863,600 | 7.50 | 7.53 | 7.40 | 7.40 | 00:00:00 | | 2011-01-11 | 68,465,300 | 7.46 | 7.54 | 7.36 | 7.52 | 00:00:00 | | 2011-01-12 | 132,179,400 | 7.57 | 8.27 | 7.55 | 8.24 | 00:00:00 | | 2011-01-13 | 145,707,100 | 8.28 | 8.72 | 8.27 | 8.64 | 00:00:00 | | 2011-01-14 | 77,648,200 | 8.57 | 8.68 | 8.42 | 8.62 | 00:00:00 | | 2011-01-17 | 61,877,700 | 8.44 | 8.48 | 8.30 | 8.40 | 00:00:00 | | 2011-01-18 | 91,380,200 | 8.43 | 8.79 | 8.42 | 8.74 | 00:00:00 | | 2011-01-19 | 71,851,700 | 8.72 | 8.78 | 8.59 | 8.68 | 00:00:00 | | 2011-01-20 | 79,190,800 | 8.60 | 8.84 | 8.56 | 8.74 | 00:00:00 | | 2011-01-21 | 128,974,600 | 8.74 | 9.23 | 8.72 | 9.07 | 00:00:00 | | 2011-01-24 | 69,138,600 | 9.19 | 9.25 | 8.84 | 9.04 | 00:00:00 | | 2011-01-25 | 83,786,000 | 9.01 | 9.03 | 8.68 | 8.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
