|
 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 | | 2011-12-29 | 21,743,800 | 5.74 | 5.80 | 5.62 | 5.80 | 00:00:00 | | 2011-12-30 | 19,801,600 | 5.87 | 5.87 | 5.79 | 5.87 | 00:00:00 | | 2012-01-02 | 23,686,700 | 5.85 | 6.00 | 5.82 | 5.97 | 00:00:00 | | 2012-01-03 | 53,673,800 | 5.98 | 6.03 | 5.83 | 6.02 | 00:00:00 | | 2012-01-04 | 94,763,500 | 5.78 | 5.89 | 5.72 | 5.79 | 00:00:00 | | 2012-01-05 | 58,467,700 | 5.79 | 5.79 | 5.51 | 5.53 | 00:00:00 | | 2012-01-06 | 51,431,600 | 5.58 | 5.59 | 5.39 | 5.45 | 00:00:00 | | 2012-01-09 | 46,259,100 | 5.48 | 5.59 | 5.41 | 5.45 | 00:00:00 | | 2012-01-10 | 62,519,500 | 5.53 | 5.74 | 5.52 | 5.74 | 00:00:00 | | 2012-01-11 | 57,811,400 | 5.73 | 5.75 | 5.65 | 5.72 | 00:00:00 | | 2012-01-12 | 84,246,700 | 5.73 | 5.89 | 5.67 | 5.68 | 00:00:00 | | 2012-01-13 | 66,956,800 | 5.76 | 5.85 | 5.68 | 5.75 | 00:00:00 | | 2012-01-16 | 48,314,500 | 5.60 | 5.69 | 5.58 | 5.66 | 00:00:00 | | 2012-01-17 | 69,765,000 | 5.73 | 5.78 | 5.63 | 5.72 | 00:00:00 | | 2012-01-18 | 71,115,100 | 5.73 | 5.76 | 5.59 | 5.61 | 00:00:00 | | 2012-01-19 | 124,856,100 | 5.66 | 5.89 | 5.64 | 5.89 | 00:00:00 | | 2012-01-20 | 88,240,100 | 5.88 | 5.92 | 5.80 | 5.91 | 00:00:00 | | 2012-01-23 | 73,928,000 | 5.91 | 6.06 | 5.85 | 5.98 | 00:00:00 | | 2012-01-24 | 60,716,500 | 5.91 | 6.02 | 5.90 | 5.98 | 00:00:00 | | 2012-01-25 | 71,248,300 | 6.00 | 6.05 | 5.88 | 6.02 | 00:00:00 | | 2012-01-26 | 81,378,400 | 6.02 | 6.20 | 6.02 | 6.16 | 00:00:00 | | 2012-01-27 | 51,500,300 | 6.10 | 6.20 | 6.06 | 6.15 | 00:00:00 | | 2012-01-30 | 54,849,200 | 6.08 | 6.12 | 5.94 | 5.98 | 00:00:00 | | 2012-01-31 | 79,250,900 | 6.04 | 6.11 | 5.92 | 5.95 | 00:00:00 | | 2012-02-01 | 83,516,400 | 6.01 | 6.20 | 5.99 | 6.16 | 00:00:00 | | 2012-02-02 | 78,081,500 | 6.14 | 6.32 | 6.14 | 6.30 | 00:00:00 | | 2012-02-03 | 84,776,400 | 6.31 | 6.45 | 6.26 | 6.43 | 00:00:00 | | 2012-02-06 | 51,657,900 | 6.39 | 6.50 | 6.33 | 6.50 | 00:00:00 | | 2012-02-07 | 56,348,400 | 6.49 | 6.55 | 6.36 | 6.54 | 00:00:00 | | 2012-02-08 | 61,808,200 | 6.55 | 6.64 | 6.52 | 6.52 | 00:00:00 | | 2012-02-09 | 50,414,600 | 6.50 | 6.65 | 6.50 | 6.59 | 00:00:00 | | 2012-02-10 | 49,799,300 | 6.53 | 6.55 | 6.38 | 6.46 | 00:00:00 | | 2012-02-13 | 36,261,000 | 6.53 | 6.59 | 6.48 | 6.48 | 00:00:00 | | 2012-02-14 | 42,720,700 | 6.42 | 6.52 | 6.39 | 6.42 | 00:00:00 | | 2012-02-15 | 39,308,800 | 6.50 | 6.55 | 6.41 | 6.45 | 00:00:00 | | 2012-02-16 | 83,716,200 | 6.35 | 6.35 | 6.13 | 6.28 | 00:00:00 | | 2012-02-17 | 60,736,100 | 6.38 | 6.47 | 6.37 | 6.41 | 00:00:00 | | 2012-02-20 | 41,768,500 | 6.49 | 6.58 | 6.47 | 6.57 | 00:00:00 | | 2012-02-21 | 50,425,600 | 6.58 | 6.63 | 6.45 | 6.55 | 00:00:00 | | 2012-02-22 | 41,636,900 | 6.57 | 6.57 | 6.35 | 6.37 | 00:00:00 | | 2012-02-23 | 43,738,600 | 6.37 | 6.43 | 6.23 | 6.29 | 00:00:00 | | 2012-02-24 | 44,216,100 | 6.33 | 6.36 | 6.20 | 6.28 | 00:00:00 | | 2012-02-27 | 34,584,400 | 6.22 | 6.28 | 6.16 | 6.27 | 00:00:00 | | 2012-02-28 | 39,336,600 | 6.29 | 6.38 | 6.19 | 6.27 | 00:00:00 | | 2012-02-29 | 62,757,100 | 6.30 | 6.37 | 6.17 | 6.23 | 00:00:00 | | 2012-03-01 | 43,467,800 | 6.20 | 6.35 | 6.15 | 6.34 | 00:00:00 | | 2012-03-02 | 34,392,800 | 6.35 | 6.40 | 6.31 | 6.36 | 00:00:00 | | 2012-03-05 | 39,689,100 | 6.30 | 6.34 | 6.21 | 6.23 | 00:00:00 | | 2012-03-06 | 74,903,100 | 6.21 | 6.21 | 5.95 | 5.95 | 00:00:00 | | 2012-03-07 | 60,336,700 | 5.95 | 6.02 | 5.86 | 6.00 | 00:00:00 | | 2012-03-08 | 59,976,900 | 6.08 | 6.18 | 6.01 | 6.18 | 00:00:00 | | 2012-03-09 | 52,090,600 | 6.18 | 6.22 | 6.07 | 6.12 | 00:00:00 | | 2012-03-12 | 72,686,200 | 6.14 | 6.15 | 5.96 | 5.98 | 00:00:00 | | 2012-03-13 | 50,940,700 | 6.04 | 6.18 | 6.02 | 6.17 | 00:00:00 | | 2012-03-14 | 73,284,200 | 6.25 | 6.32 | 6.16 | 6.21 | 00:00:00 | | 2012-03-15 | 51,497,200 | 6.23 | 6.26 | 6.15 | 6.24 | 00:00:00 | | 2012-03-16 | 97,174,800 | 6.27 | 6.34 | 6.18 | 6.34 | 00:00:00 | | 2012-03-19 | 68,037,000 | 6.33 | 6.48 | 6.30 | 6.47 | 00:00:00 | | 2012-03-20 | 42,782,000 | 6.42 | 6.46 | 6.34 | 6.39 | 00:00:00 | | 2012-03-21 | 59,999,200 | 6.42 | 6.46 | 6.16 | 6.23 | 00:00:00 | | 2012-03-22 | 77,179,500 | 6.37 | 6.38 | 6.22 | 6.28 | 00:00:00 | | 2012-03-23 | 67,565,400 | 6.11 | 6.13 | 5.94 | 6.04 | 00:00:00 | | 2012-03-26 | 52,722,600 | 6.05 | 6.06 | 5.85 | 5.98 | 00:00:00 | | 2012-03-27 | 60,897,800 | 6.04 | 6.12 | 5.88 | 5.90 | 00:00:00 | | 2012-03-28 | 60,223,000 | 5.89 | 5.98 | 5.75 | 5.78 | 00:00:00 | | 2012-03-29 | 73,954,900 | 5.77 | 5.85 | 5.66 | 5.68 | 00:00:00 | | 2012-03-30 | 60,648,200 | 5.74 | 5.78 | 5.64 | 5.77 | 00:00:00 | | 2012-04-02 | 96,065,000 | 5.80 | 5.80 | 5.59 | 5.78 | 00:00:00 | | 2012-04-03 | 65,011,600 | 5.77 | 5.81 | 5.55 | 5.55 | 00:00:00 | | 2012-04-04 | 119,366,300 | 5.55 | 5.58 | 5.38 | 5.41 | 00:00:00 | | 2012-04-05 | 55,636,900 | 5.42 | 5.46 | 5.30 | 5.41 | 00:00:00 | | 2012-04-06 | 0 | 5.57 | 5.57 | 5.57 | 5.57 | 00:00:00 | | 2012-04-09 | 0 | 5.57 | 5.57 | 5.57 | 5.57 | 00:00:00 | | 2012-04-10 | 91,964,700 | 5.37 | 5.37 | 5.18 | 5.20 | 00:00:00 | | 2012-04-11 | 86,722,500 | 5.23 | 5.36 | 5.19 | 5.30 | 00:00:00 | | 2012-04-12 | 123,218,900 | 5.36 | 5.36 | 5.13 | 5.23 | 00:00:00 | | 2012-04-13 | 148,381,500 | 5.11 | 5.13 | 4.86 | 4.86 | 00:00:00 | | 2012-04-16 | 100,426,900 | 4.88 | 4.96 | 4.75 | 4.83 | 00:00:00 | | 2012-04-17 | 78,278,600 | 4.80 | 5.02 | 4.80 | 5.01 | 00:00:00 | | 2012-04-18 | 98,750,100 | 5.02 | 5.02 | 4.80 | 4.81 | 00:00:00 | | 2012-04-19 | 109,291,800 | 4.88 | 4.89 | 4.61 | 4.64 | 00:00:00 | | 2012-04-20 | 129,969,400 | 4.69 | 4.79 | 4.57 | 4.75 | 00:00:00 | | 2012-04-23 | 119,013,300 | 4.72 | 4.73 | 4.59 | 4.68 | 00:00:00 | | 2012-04-24 | 80,831,700 | 4.65 | 4.81 | 4.63 | 4.81 | 00:00:00 | | 2012-04-25 | 89,484,900 | 4.84 | 5.03 | 4.81 | 4.92 | 00:00:00 | | 2012-04-26 | 97,461,400 | 4.98 | 4.99 | 4.66 | 4.75 | 00:00:00 | | 2012-04-27 | 71,147,500 | 4.59 | 4.88 | 4.53 | 4.84 | 00:00:00 | | 2012-04-30 | 50,118,200 | 4.88 | 4.93 | 4.72 | 4.72 | 00:00:00 | | 2012-05-01 | 0 | 4.86 | 4.86 | 4.86 | 4.86 | 00:00:00 | | 2012-05-02 | 106,548,300 | 4.81 | 4.82 | 4.49 | 4.56 | 00:00:00 | | 2012-05-03 | 75,940,700 | 4.60 | 4.71 | 4.54 | 4.58 | 00:00:00 | | 2012-05-04 | 68,922,200 | 4.57 | 4.77 | 4.52 | 4.68 | 00:00:00 | | 2012-05-07 | 64,593,900 | 4.57 | 4.91 | 4.56 | 4.90 | 00:00:00 | | 2012-05-08 | 62,838,900 | 4.86 | 5.00 | 4.81 | 4.86 | 00:00:00 | | 2012-05-09 | 107,310,800 | 4.86 | 4.89 | 4.57 | 4.64 | 00:00:00 | | 2012-05-10 | 87,966,600 | 4.75 | 4.94 | 4.66 | 4.92 | 00:00:00 | | 2012-05-11 | 85,817,000 | 4.84 | 4.92 | 4.65 | 4.87 | 00:00:00 | | 2012-05-14 | 56,434,800 | 4.76 | 4.80 | 4.65 | 4.72 | 00:00:00 | | 2012-05-15 | 81,222,700 | 4.89 | 4.94 | 4.69 | 4.74 | 00:00:00 | | 2012-05-16 | 116,287,600 | 4.53 | 4.69 | 4.48 | 4.52 | 00:00:00 | | 2012-05-17 | 68,867,900 | 4.56 | 4.59 | 4.32 | 4.45 | 00:00:00 | | 2012-05-18 | 104,743,400 | 4.40 | 4.65 | 4.37 | 4.58 | 00:00:00 | | 2012-05-21 | 79,107,700 | 4.56 | 4.59 | 4.44 | 4.51 | 00:00:00 | | 2012-05-22 | 81,230,900 | 4.57 | 4.64 | 4.49 | 4.62 | 00:00:00 | | 2012-05-23 | 68,240,100 | 4.55 | 4.61 | 4.46 | 4.48 | 00:00:00 | | 2012-05-24 | 60,800,600 | 4.54 | 4.60 | 4.40 | 4.54 | 00:00:00 | | 2012-05-25 | 73,446,300 | 4.55 | 4.62 | 4.49 | 4.55 | 00:00:00 | | 2012-05-28 | 58,695,400 | 4.58 | 4.61 | 4.38 | 4.41 | 00:00:00 | | 2012-05-29 | 73,273,200 | 4.44 | 4.45 | 4.25 | 4.30 | 00:00:00 | | 2012-05-30 | 86,053,400 | 4.24 | 4.45 | 4.17 | 4.25 | 00:00:00 | | 2012-05-31 | 133,028,100 | 4.25 | 4.30 | 4.20 | 4.30 | 00:00:00 | | 2012-06-01 | 97,650,500 | 4.32 | 4.39 | 4.26 | 4.32 | 00:00:00 | | 2012-06-04 | 57,888,200 | 4.40 | 4.69 | 4.39 | 4.67 | 00:00:00 | | 2012-06-05 | 49,846,300 | 4.58 | 4.65 | 4.52 | 4.58 | 00:00:00 | | 2012-06-06 | 76,486,600 | 4.64 | 4.74 | 4.58 | 4.70 | 00:00:00 | | 2012-06-07 | 78,927,700 | 4.76 | 4.88 | 4.73 | 4.78 | 00:00:00 | | 2012-06-08 | 67,191,300 | 4.70 | 4.89 | 4.65 | 4.85 | 00:00:00 | | 2012-06-11 | 104,366,100 | 5.32 | 5.32 | 4.81 | 4.84 | 00:00:00 | | 2012-06-12 | 65,453,400 | 4.80 | 4.90 | 4.74 | 4.82 | 00:00:00 | | 2012-06-13 | 51,829,800 | 4.82 | 4.92 | 4.76 | 4.88 | 00:00:00 | | 2012-06-14 | 58,591,300 | 4.85 | 4.98 | 4.84 | 4.97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
