|
 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 | | 2011-01-25 | 83,786,000 | 9.01 | 9.03 | 8.68 | 8.76 | 00:00:00 | | 2011-01-26 | 58,403,300 | 8.80 | 8.90 | 8.66 | 8.68 | 00:00:00 | | 2011-01-27 | 88,712,300 | 8.60 | 9.09 | 8.53 | 8.98 | 00:00:00 | | 2011-01-28 | 87,192,200 | 8.90 | 9.18 | 8.83 | 8.88 | 00:00:00 | | 2011-01-31 | 68,784,400 | 8.87 | 9.15 | 8.69 | 8.95 | 00:00:00 | | 2011-02-01 | 58,503,100 | 9.03 | 9.15 | 8.89 | 9.13 | 00:00:00 | | 2011-02-02 | 54,660,800 | 9.18 | 9.22 | 9.01 | 9.14 | 00:00:00 | | 2011-02-03 | 82,639,500 | 9.17 | 9.21 | 8.85 | 8.99 | 00:00:00 | | 2011-02-04 | 51,654,500 | 8.99 | 9.02 | 8.77 | 8.92 | 00:00:00 | | 2011-02-07 | 68,070,800 | 8.81 | 9.06 | 8.78 | 8.95 | 00:00:00 | | 2011-02-08 | 47,858,200 | 8.96 | 9.02 | 8.86 | 9.01 | 00:00:00 | | 2011-02-09 | 43,930,100 | 8.99 | 9.12 | 8.95 | 8.98 | 00:00:00 | | 2011-02-10 | 76,581,400 | 8.93 | 8.95 | 8.62 | 8.75 | 00:00:00 | | 2011-02-11 | 44,494,800 | 8.70 | 8.91 | 8.61 | 8.84 | 00:00:00 | | 2011-02-14 | 47,928,500 | 8.91 | 8.94 | 8.69 | 8.76 | 00:00:00 | | 2011-02-15 | 41,567,900 | 8.72 | 8.95 | 8.65 | 8.89 | 00:00:00 | | 2011-02-16 | 95,296,100 | 8.89 | 9.30 | 8.89 | 9.22 | 00:00:00 | | 2011-02-17 | 56,559,800 | 9.23 | 9.39 | 9.14 | 9.32 | 00:00:00 | | 2011-02-18 | 120,332,900 | 9.35 | 9.39 | 9.04 | 9.26 | 00:00:00 | | 2011-02-21 | 54,982,100 | 9.23 | 9.24 | 8.96 | 8.96 | 00:00:00 | | 2011-02-22 | 58,186,100 | 8.86 | 9.00 | 8.72 | 8.86 | 00:00:00 | | 2011-02-23 | 44,413,800 | 8.85 | 8.95 | 8.79 | 8.82 | 00:00:00 | | 2011-02-24 | 50,562,400 | 8.75 | 8.84 | 8.66 | 8.74 | 00:00:00 | | 2011-02-25 | 39,409,400 | 8.85 | 9.01 | 8.81 | 8.94 | 00:00:00 | | 2011-02-28 | 49,983,800 | 8.94 | 9.04 | 8.81 | 8.94 | 00:00:00 | | 2011-03-01 | 83,792,600 | 9.00 | 9.03 | 8.72 | 8.78 | 00:00:00 | | 2011-03-02 | 48,029,000 | 8.65 | 8.75 | 8.56 | 8.64 | 00:00:00 | | 2011-03-03 | 66,934,500 | 8.73 | 8.82 | 8.42 | 8.50 | 00:00:00 | | 2011-03-04 | 61,907,800 | 8.56 | 8.58 | 8.31 | 8.34 | 00:00:00 | | 2011-03-07 | 61,620,400 | 8.31 | 8.39 | 8.10 | 8.24 | 00:00:00 | | 2011-03-08 | 56,757,000 | 8.28 | 8.33 | 8.12 | 8.31 | 00:00:00 | | 2011-03-09 | 47,301,500 | 8.37 | 8.38 | 8.20 | 8.28 | 00:00:00 | | 2011-03-10 | 65,074,300 | 8.15 | 8.19 | 8.05 | 8.17 | 00:00:00 | | 2011-03-11 | 64,239,800 | 8.09 | 8.22 | 8.05 | 8.09 | 00:00:00 | | 2011-03-14 | 104,992,600 | 8.13 | 8.53 | 8.12 | 8.28 | 00:00:00 | | 2011-03-15 | 119,504,000 | 8.10 | 8.37 | 8.00 | 8.30 | 00:00:00 | | 2011-03-16 | 87,419,400 | 8.38 | 8.43 | 7.99 | 8.03 | 00:00:00 | | 2011-03-17 | 69,299,400 | 8.14 | 8.35 | 8.00 | 8.29 | 00:00:00 | | 2011-03-18 | 87,887,200 | 8.33 | 8.41 | 8.18 | 8.30 | 00:00:00 | | 2011-03-21 | 55,624,700 | 8.40 | 8.53 | 8.33 | 8.53 | 00:00:00 | | 2011-03-22 | 76,106,200 | 8.58 | 8.78 | 8.43 | 8.50 | 00:00:00 | | 2011-03-23 | 52,334,100 | 8.42 | 8.53 | 8.33 | 8.49 | 00:00:00 | | 2011-03-24 | 52,862,500 | 8.38 | 8.61 | 8.33 | 8.60 | 00:00:00 | | 2011-03-25 | 37,312,600 | 8.61 | 8.63 | 8.51 | 8.52 | 00:00:00 | | 2011-03-28 | 32,515,900 | 8.52 | 8.59 | 8.43 | 8.55 | 00:00:00 | | 2011-03-29 | 44,951,100 | 8.55 | 8.57 | 8.37 | 8.44 | 00:00:00 | | 2011-03-30 | 53,320,200 | 8.54 | 8.56 | 8.36 | 8.39 | 00:00:00 | | 2011-03-31 | 63,777,300 | 8.43 | 8.45 | 8.19 | 8.19 | 00:00:00 | | 2011-04-01 | 54,391,100 | 8.31 | 8.41 | 8.21 | 8.41 | 00:00:00 | | 2011-04-04 | 45,359,500 | 8.37 | 8.47 | 8.31 | 8.35 | 00:00:00 | | 2011-04-05 | 61,865,600 | 8.30 | 8.33 | 8.11 | 8.23 | 00:00:00 | | 2011-04-06 | 73,903,300 | 8.17 | 8.47 | 8.12 | 8.42 | 00:00:00 | | 2011-04-07 | 80,300,300 | 8.46 | 8.67 | 8.41 | 8.56 | 00:00:00 | | 2011-04-08 | 42,584,800 | 8.64 | 8.69 | 8.60 | 8.66 | 00:00:00 | | 2011-04-11 | 39,578,000 | 8.65 | 8.72 | 8.57 | 8.62 | 00:00:00 | | 2011-04-12 | 54,346,100 | 8.49 | 8.68 | 8.48 | 8.53 | 00:00:00 | | 2011-04-13 | 46,059,000 | 8.56 | 8.60 | 8.49 | 8.50 | 00:00:00 | | 2011-04-14 | 73,625,700 | 8.45 | 8.46 | 8.23 | 8.31 | 00:00:00 | | 2011-04-15 | 86,561,300 | 8.30 | 8.31 | 8.15 | 8.26 | 00:00:00 | | 2011-04-18 | 103,418,300 | 8.27 | 8.27 | 7.96 | 8.05 | 00:00:00 | | 2011-04-19 | 54,890,200 | 8.07 | 8.20 | 8.01 | 8.10 | 00:00:00 | | 2011-04-20 | 69,658,300 | 8.19 | 8.26 | 8.12 | 8.18 | 00:00:00 | | 2011-04-21 | 48,408,100 | 8.27 | 8.36 | 8.15 | 8.24 | 00:00:00 | | 2011-04-26 | 36,407,900 | 8.29 | 8.39 | 8.21 | 8.35 | 00:00:00 | | 2011-04-27 | 52,611,400 | 8.35 | 8.55 | 8.29 | 8.48 | 00:00:00 | | 2011-04-28 | 54,127,900 | 8.58 | 8.65 | 8.52 | 8.60 | 00:00:00 | | 2011-04-29 | 35,824,800 | 8.62 | 8.64 | 8.54 | 8.62 | 00:00:00 | | 2011-05-02 | 37,964,000 | 8.50 | 8.53 | 8.35 | 8.37 | 00:00:00 | | 2011-05-03 | 40,335,800 | 8.36 | 8.39 | 8.28 | 8.39 | 00:00:00 | | 2011-05-04 | 49,747,500 | 8.35 | 8.43 | 8.25 | 8.28 | 00:00:00 | | 2011-05-05 | 44,084,100 | 8.30 | 8.30 | 8.13 | 8.20 | 00:00:00 | | 2011-05-06 | 50,002,700 | 8.20 | 8.35 | 8.15 | 8.28 | 00:00:00 | | 2011-05-09 | 57,863,000 | 8.19 | 8.20 | 8.02 | 8.05 | 00:00:00 | | 2011-05-10 | 64,637,600 | 8.05 | 8.22 | 7.99 | 8.18 | 00:00:00 | | 2011-05-11 | 35,845,700 | 8.22 | 8.26 | 8.12 | 8.18 | 00:00:00 | | 2011-05-12 | 44,734,500 | 8.12 | 8.17 | 8.04 | 8.17 | 00:00:00 | | 2011-05-13 | 52,075,600 | 8.18 | 8.23 | 8.00 | 8.01 | 00:00:00 | | 2011-05-16 | 44,564,800 | 7.97 | 8.10 | 7.91 | 8.06 | 00:00:00 | | 2011-05-17 | 45,014,700 | 8.09 | 8.14 | 7.99 | 8.00 | 00:00:00 | | 2011-05-18 | 32,744,300 | 8.09 | 8.11 | 7.99 | 8.07 | 00:00:00 | | 2011-05-19 | 36,886,100 | 8.09 | 8.15 | 8.01 | 8.06 | 00:00:00 | | 2011-05-20 | 70,671,000 | 8.11 | 8.17 | 7.87 | 7.91 | 00:00:00 | | 2011-05-23 | 55,193,300 | 7.81 | 7.84 | 7.71 | 7.77 | 00:00:00 | | 2011-05-24 | 48,992,300 | 7.79 | 7.90 | 7.78 | 7.82 | 00:00:00 | | 2011-05-25 | 46,258,400 | 7.75 | 7.99 | 7.73 | 7.95 | 00:00:00 | | 2011-05-26 | 62,014,100 | 8.00 | 8.12 | 7.86 | 7.90 | 00:00:00 | | 2011-05-27 | 45,815,100 | 8.02 | 8.08 | 7.89 | 7.99 | 00:00:00 | | 2011-05-30 | 18,281,000 | 7.98 | 8.03 | 7.95 | 7.95 | 00:00:00 | | 2011-05-31 | 68,213,000 | 8.03 | 8.28 | 8.02 | 8.26 | 00:00:00 | | 2011-06-01 | 57,904,100 | 8.29 | 8.31 | 8.04 | 8.09 | 00:00:00 | | 2011-06-02 | 36,660,000 | 8.01 | 8.16 | 7.99 | 8.03 | 00:00:00 | | 2011-06-03 | 49,072,200 | 8.05 | 8.11 | 7.89 | 8.09 | 00:00:00 | | 2011-06-06 | 36,955,000 | 8.08 | 8.08 | 7.90 | 7.95 | 00:00:00 | | 2011-06-07 | 28,057,000 | 7.96 | 8.00 | 7.91 | 7.97 | 00:00:00 | | 2011-06-08 | 36,124,600 | 7.93 | 7.95 | 7.82 | 7.86 | 00:00:00 | | 2011-06-09 | 36,144,000 | 7.85 | 7.93 | 7.80 | 7.87 | 00:00:00 | | 2011-06-10 | 48,565,400 | 7.84 | 7.89 | 7.68 | 7.70 | 00:00:00 | | 2011-06-13 | 26,553,800 | 7.72 | 7.75 | 7.66 | 7.67 | 00:00:00 | | 2011-06-14 | 46,920,900 | 7.70 | 7.90 | 7.70 | 7.86 | 00:00:00 | | 2011-06-15 | 55,291,100 | 7.81 | 7.81 | 7.61 | 7.62 | 00:00:00 | | 2011-06-16 | 63,649,400 | 7.60 | 7.63 | 7.50 | 7.62 | 00:00:00 | | 2011-06-17 | 148,561,900 | 7.55 | 8.00 | 7.51 | 7.95 | 00:00:00 | | 2011-06-20 | 42,020,000 | 7.80 | 7.90 | 7.70 | 7.86 | 00:00:00 | | 2011-06-21 | 53,823,800 | 7.91 | 8.07 | 7.91 | 8.02 | 00:00:00 | | 2011-06-22 | 48,714,000 | 8.03 | 8.07 | 7.94 | 8.00 | 00:00:00 | | 2011-06-23 | 73,278,500 | 7.93 | 7.94 | 7.57 | 7.62 | 00:00:00 | | 2011-06-24 | 74,764,200 | 7.76 | 7.79 | 7.45 | 7.51 | 00:00:00 | | 2011-06-27 | 42,091,500 | 7.51 | 7.63 | 7.43 | 7.55 | 00:00:00 | | 2011-06-28 | 60,296,100 | 7.63 | 7.74 | 7.54 | 7.63 | 00:00:00 | | 2011-06-29 | 62,851,500 | 7.70 | 7.93 | 7.69 | 7.80 | 00:00:00 | | 2011-06-30 | 56,761,100 | 7.86 | 7.97 | 7.82 | 7.96 | 00:00:00 | | 2011-07-01 | 66,159,800 | 7.95 | 8.23 | 7.93 | 8.17 | 00:00:00 | | 2011-07-04 | 25,229,200 | 8.20 | 8.20 | 8.05 | 8.13 | 00:00:00 | | 2011-07-05 | 34,886,100 | 8.11 | 8.15 | 8.00 | 8.02 | 00:00:00 | | 2011-07-06 | 62,419,200 | 7.96 | 7.98 | 7.76 | 7.85 | 00:00:00 | | 2011-07-07 | 57,455,800 | 7.92 | 8.12 | 7.73 | 7.86 | 00:00:00 | | 2011-07-08 | 85,236,100 | 7.90 | 7.92 | 7.50 | 7.56 | 00:00:00 | | 2011-07-11 | 92,755,200 | 7.51 | 7.53 | 7.21 | 7.32 | 00:00:00 | | 2011-07-12 | 109,445,500 | 7.19 | 7.52 | 6.98 | 7.34 | 00:00:00 | | 2011-07-13 | 78,591,700 | 7.27 | 7.48 | 7.20 | 7.33 | 00:00:00 | | 2011-07-14 | 59,759,800 | 7.25 | 7.43 | 7.20 | 7.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
