|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 68,361,400 | 10.56 | 10.60 | 10.12 | 10.16 | 00:00:00 | | 2000-12-05 | 19,988,000 | 10.24 | 10.72 | 10.19 | 10.66 | 00:00:00 | | 2000-12-06 | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 00:00:00 | | 2000-12-07 | 22,736,100 | 10.66 | 11.23 | 10.60 | 11.11 | 00:00:00 | | 2000-12-08 | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 00:00:00 | | 2000-12-11 | 25,156,900 | 11.27 | 11.69 | 11.27 | 11.64 | 00:00:00 | | 2000-12-12 | 22,924,900 | 11.51 | 11.97 | 11.49 | 11.49 | 00:00:00 | | 2000-12-13 | 20,954,000 | 11.59 | 11.74 | 11.44 | 11.44 | 00:00:00 | | 2000-12-14 | 15,122,100 | 11.44 | 11.50 | 11.12 | 11.29 | 00:00:00 | | 2000-12-15 | 26,039,000 | 11.15 | 11.18 | 10.85 | 10.94 | 00:00:00 | | 2000-12-18 | 13,920,700 | 10.94 | 11.23 | 10.77 | 10.82 | 00:00:00 | | 2000-12-19 | 32,209,900 | 10.89 | 11.32 | 10.86 | 11.29 | 00:00:00 | | 2000-12-20 | 11,472,900 | 10.96 | 11.21 | 10.65 | 10.66 | 00:00:00 | | 2000-12-21 | 14,960,200 | 10.72 | 11.08 | 10.58 | 10.93 | 00:00:00 | | 2000-12-22 | 28,460,600 | 10.87 | 11.08 | 10.76 | 11.07 | 00:00:00 | | 2000-12-27 | 16,910,300 | 10.94 | 11.41 | 10.94 | 11.37 | 00:00:00 | | 2000-12-28 | 9,138,200 | 11.34 | 11.52 | 11.33 | 11.51 | 00:00:00 | | 2000-12-29 | 13,359,500 | 11.54 | 11.77 | 11.54 | 11.75 | 00:00:00 | | 2001-01-01 | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 00:00:00 | | 2001-01-02 | 7,235,700 | 11.62 | 11.84 | 11.40 | 11.51 | 00:00:00 | | 2001-01-03 | 12,682,700 | 11.35 | 11.57 | 11.19 | 11.51 | 00:00:00 | | 2001-01-04 | 27,303,900 | 12.11 | 12.28 | 11.97 | 12.18 | 00:00:00 | | 2001-01-05 | 28,163,700 | 12.15 | 12.43 | 12.01 | 12.21 | 00:00:00 | | 2001-01-08 | 33,038,300 | 12.08 | 12.44 | 12.03 | 12.44 | 00:00:00 | | 2001-01-09 | 56,822,100 | 12.24 | 12.33 | 12.00 | 12.22 | 00:00:00 | | 2001-01-10 | 15,252,400 | 12.21 | 12.36 | 12.08 | 12.30 | 00:00:00 | | 2001-01-11 | 24,150,100 | 12.21 | 12.42 | 12.21 | 12.36 | 00:00:00 | | 2001-01-12 | 17,969,200 | 12.33 | 12.55 | 12.33 | 12.45 | 00:00:00 | | 2001-01-15 | 14,993,500 | 12.39 | 12.50 | 12.32 | 12.49 | 00:00:00 | | 2001-01-16 | 10,364,500 | 12.40 | 12.47 | 12.24 | 12.42 | 00:00:00 | | 2001-01-17 | 20,255,000 | 12.36 | 12.72 | 12.36 | 12.67 | 00:00:00 | | 2001-01-18 | 16,437,700 | 12.56 | 12.84 | 12.48 | 12.76 | 00:00:00 | | 2001-01-19 | 38,645,400 | 12.74 | 12.81 | 11.91 | 12.06 | 00:00:00 | | 2001-01-22 | 13,144,300 | 12.16 | 12.34 | 12.09 | 12.16 | 00:00:00 | | 2001-01-23 | 19,617,500 | 12.22 | 12.48 | 11.96 | 12.48 | 00:00:00 | | 2001-01-25 | 11,578,300 | 12.43 | 12.67 | 12.43 | 12.51 | 00:00:00 | | 2001-01-29 | 28,379,100 | 12.47 | 12.47 | 11.75 | 11.91 | 00:00:00 | | 2001-01-30 | 36,851,400 | 11.95 | 12.06 | 11.81 | 12.04 | 00:00:00 | | 2001-01-31 | 17,222,700 | 12.04 | 12.36 | 11.93 | 12.16 | 00:00:00 | | 2001-02-01 | 21,849,600 | 12.15 | 12.36 | 12.03 | 12.33 | 00:00:00 | | 2001-02-02 | 9,508,900 | 12.26 | 12.29 | 11.90 | 11.94 | 00:00:00 | | 2001-02-05 | 28,937,700 | 11.86 | 12.04 | 11.81 | 12.03 | 00:00:00 | | 2001-02-06 | 12,717,600 | 12.00 | 12.01 | 11.85 | 11.94 | 00:00:00 | | 2001-02-07 | 11,084,900 | 11.86 | 12.20 | 11.75 | 12.17 | 00:00:00 | | 2001-02-08 | 9,828,600 | 12.13 | 12.33 | 12.06 | 12.26 | 00:00:00 | | 2001-02-09 | 12,054,800 | 12.16 | 12.20 | 12.00 | 12.14 | 00:00:00 | | 2001-02-12 | 12,558,400 | 12.05 | 12.36 | 12.00 | 12.36 | 00:00:00 | | 2001-02-13 | 9,285,400 | 12.36 | 12.36 | 12.21 | 12.36 | 00:00:00 | | 2001-02-14 | 10,072,000 | 12.30 | 12.36 | 11.92 | 11.93 | 00:00:00 | | 2001-02-15 | 12,349,300 | 12.00 | 12.30 | 11.99 | 12.25 | 00:00:00 | | 2001-02-16 | 9,354,700 | 12.28 | 12.28 | 11.91 | 12.17 | 00:00:00 | | 2001-02-19 | 5,834,700 | 12.04 | 12.28 | 12.04 | 12.26 | 00:00:00 | | 2001-02-20 | 9,251,400 | 12.22 | 12.26 | 11.77 | 11.77 | 00:00:00 | | 2001-02-21 | 12,806,000 | 11.87 | 11.98 | 11.58 | 11.71 | 00:00:00 | | 2001-02-22 | 27,312,400 | 11.44 | 11.67 | 11.30 | 11.38 | 00:00:00 | | 2001-02-23 | 19,632,700 | 11.58 | 11.58 | 11.08 | 11.40 | 00:00:00 | | 2001-02-26 | 11,994,500 | 11.40 | 11.62 | 11.34 | 11.52 | 00:00:00 | | 2001-02-27 | 22,834,400 | 11.64 | 11.65 | 11.34 | 11.53 | 00:00:00 | | 2001-02-28 | 18,971,500 | 11.45 | 11.70 | 11.38 | 11.45 | 00:00:00 | | 2001-03-01 | 16,139,000 | 11.49 | 11.49 | 11.16 | 11.19 | 00:00:00 | | 2001-03-02 | 8,674,000 | 11.28 | 11.44 | 11.17 | 11.36 | 00:00:00 | | 2001-03-05 | 10,638,500 | 11.34 | 11.59 | 11.33 | 11.59 | 00:00:00 | | 2001-03-06 | 9,984,000 | 11.62 | 11.84 | 11.54 | 11.69 | 00:00:00 | | 2001-03-07 | 13,036,200 | 11.69 | 11.78 | 11.53 | 11.78 | 00:00:00 | | 2001-03-08 | 7,898,100 | 11.84 | 11.92 | 11.71 | 11.71 | 00:00:00 | | 2001-03-09 | 13,279,500 | 11.69 | 11.83 | 11.53 | 11.72 | 00:00:00 | | 2001-03-12 | 13,787,000 | 11.61 | 11.62 | 11.25 | 11.26 | 00:00:00 | | 2001-03-13 | 15,826,500 | 11.23 | 11.31 | 11.04 | 11.23 | 00:00:00 | | 2001-03-15 | 18,474,500 | 11.11 | 11.12 | 10.79 | 11.02 | 00:00:00 | | 2001-03-16 | 23,670,300 | 10.95 | 11.03 | 10.61 | 10.61 | 00:00:00 | | 2001-03-19 | 10,867,700 | 10.70 | 10.79 | 10.57 | 10.64 | 00:00:00 | | 2001-03-20 | 21,579,100 | 10.62 | 10.85 | 10.46 | 10.46 | 00:00:00 | | 2001-03-21 | 31,123,100 | 10.41 | 10.44 | 10.07 | 10.13 | 00:00:00 | | 2001-03-22 | 28,670,000 | 10.13 | 10.18 | 9.60 | 9.60 | 00:00:00 | | 2001-03-23 | 19,879,300 | 9.80 | 10.09 | 9.75 | 9.95 | 00:00:00 | | 2001-03-26 | 18,794,100 | 10.26 | 10.45 | 10.11 | 10.34 | 00:00:00 | | 2001-03-27 | 19,643,200 | 10.29 | 10.72 | 10.25 | 10.72 | 00:00:00 | | 2001-03-28 | 20,418,300 | 10.74 | 10.75 | 10.28 | 10.45 | 00:00:00 | | 2001-03-29 | 15,141,600 | 10.45 | 10.61 | 10.18 | 10.58 | 00:00:00 | | 2001-03-30 | 18,835,100 | 10.49 | 10.79 | 10.47 | 10.66 | 00:00:00 | | 2001-04-02 | 14,616,500 | 10.77 | 10.78 | 10.42 | 10.69 | 00:00:00 | | 2001-04-03 | 24,723,800 | 10.50 | 10.59 | 10.13 | 10.13 | 00:00:00 | | 2001-04-04 | 32,320,200 | 10.13 | 10.49 | 9.75 | 10.49 | 00:00:00 | | 2001-04-05 | 24,806,100 | 10.45 | 10.76 | 10.45 | 10.70 | 00:00:00 | | 2001-04-06 | 12,777,600 | 10.70 | 10.88 | 10.42 | 10.72 | 00:00:00 | | 2001-04-09 | 10,434,900 | 10.60 | 10.87 | 10.55 | 10.87 | 00:00:00 | | 2001-04-10 | 12,407,800 | 10.89 | 11.06 | 10.75 | 11.02 | 00:00:00 | | 2001-04-11 | 13,783,900 | 11.02 | 11.17 | 10.88 | 11.16 | 00:00:00 | | 2001-04-12 | 5,781,700 | 11.16 | 11.27 | 11.04 | 11.27 | 00:00:00 | | 2001-04-13 | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 00:00:00 | | 2001-04-16 | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 00:00:00 | | 2001-04-17 | 11,170,400 | 11.07 | 11.18 | 10.87 | 11.18 | 00:00:00 | | 2001-04-18 | 15,168,700 | 11.23 | 11.49 | 11.21 | 11.43 | 00:00:00 | | 2001-04-19 | 20,767,200 | 11.59 | 11.61 | 11.35 | 11.44 | 00:00:00 | | 2001-04-20 | 19,293,400 | 11.38 | 11.50 | 10.92 | 10.93 | 00:00:00 | | 2001-04-23 | 21,259,600 | 10.82 | 10.86 | 10.58 | 10.58 | 00:00:00 | | 2001-04-24 | 19,924,000 | 10.60 | 10.85 | 10.60 | 10.77 | 00:00:00 | | 2001-04-25 | 15,220,200 | 10.70 | 10.74 | 10.45 | 10.67 | 00:00:00 | | 2001-04-26 | 29,524,500 | 10.67 | 11.23 | 10.67 | 11.22 | 00:00:00 | | 2001-04-27 | 38,958,600 | 11.18 | 11.55 | 11.12 | 11.44 | 00:00:00 | | 2001-04-30 | 15,156,300 | 11.36 | 11.59 | 11.32 | 11.54 | 00:00:00 | | 2001-05-01 | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 00:00:00 | | 2001-05-02 | 20,743,200 | 11.54 | 11.59 | 11.20 | 11.22 | 00:00:00 | | 2001-05-03 | 11,323,900 | 11.33 | 11.41 | 11.00 | 11.07 | 00:00:00 | | 2001-05-04 | 12,536,900 | 11.13 | 11.31 | 10.94 | 11.16 | 00:00:00 | | 2001-05-07 | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 00:00:00 | | 2001-05-08 | 7,529,800 | 11.16 | 11.38 | 11.15 | 11.20 | 00:00:00 | | 2001-05-09 | 15,519,500 | 11.13 | 11.40 | 11.02 | 11.38 | 00:00:00 | | 2001-05-10 | 20,634,900 | 11.40 | 11.77 | 11.40 | 11.66 | 00:00:00 | | 2001-05-11 | 12,280,400 | 11.60 | 11.74 | 11.41 | 11.54 | 00:00:00 | | 2001-05-14 | 11,841,200 | 11.48 | 11.53 | 11.33 | 11.46 | 00:00:00 | | 2001-05-15 | 6,233,500 | 11.48 | 11.59 | 11.33 | 11.59 | 00:00:00 | | 2001-05-16 | 15,999,000 | 11.44 | 11.53 | 11.30 | 11.49 | 00:00:00 | | 2001-05-17 | 17,747,100 | 11.57 | 11.75 | 11.56 | 11.66 | 00:00:00 | | 2001-05-18 | 16,348,800 | 11.68 | 11.77 | 11.61 | 11.70 | 00:00:00 | | 2001-05-21 | 8,335,800 | 11.60 | 11.65 | 11.44 | 11.62 | 00:00:00 | | 2001-05-22 | 16,540,600 | 11.66 | 11.71 | 11.37 | 11.47 | 00:00:00 | | 2001-05-23 | 9,910,100 | 11.44 | 11.63 | 11.37 | 11.63 | 00:00:00 | | 2001-05-24 | 8,578,900 | 11.49 | 11.56 | 11.42 | 11.51 | 00:00:00 | | 2001-05-25 | 13,076,600 | 11.53 | 11.53 | 11.14 | 11.32 | 00:00:00 | | 2001-05-28 | 4,301,900 | 11.32 | 11.46 | 11.24 | 11.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
