|
 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 | | 2013-05-16 | 39,558,400 | 5.41 | 5.47 | 5.38 | 5.44 | 00:00:00 | | 2013-05-17 | 96,566,400 | 5.43 | 5.53 | 5.43 | 5.51 | 00:00:00 | | 2013-05-20 | 45,569,400 | 5.52 | 5.57 | 5.40 | 5.47 | 00:00:00 | | 2013-05-21 | 58,571,500 | 5.64 | 5.68 | 5.52 | 5.61 | 00:00:00 | | 2013-05-22 | 61,407,200 | 5.62 | 5.65 | 5.54 | 5.63 | 00:00:00 | | 2013-05-23 | 58,948,700 | 5.34 | 5.40 | 5.28 | 5.38 | 00:00:00 | | 2013-05-24 | 41,607,300 | 5.42 | 5.43 | 5.28 | 5.31 | 00:00:00 | | 2013-05-27 | 44,902,100 | 5.51 | 5.58 | 5.50 | 5.58 | 00:00:00 | | 2013-05-28 | 82,305,400 | 5.62 | 5.82 | 5.60 | 5.75 | 00:00:00 | | 2013-05-29 | 55,717,000 | 5.70 | 5.81 | 5.67 | 5.76 | 00:00:00 | | 2013-05-30 | 44,615,200 | 5.55 | 5.64 | 5.55 | 5.58 | 00:00:00 | | 2013-05-31 | 63,174,200 | 5.59 | 5.61 | 5.51 | 5.54 | 00:00:00 | | 2013-06-03 | 67,983,700 | 5.50 | 5.57 | 5.44 | 5.50 | 00:00:00 | | 2013-06-04 | 48,775,200 | 5.72 | 5.81 | 5.72 | 5.75 | 00:00:00 | | 2013-06-05 | 62,432,300 | 5.72 | 5.83 | 5.69 | 5.69 | 00:00:00 | | 2013-06-06 | 84,891,100 | 5.69 | 5.77 | 5.57 | 5.60 | 00:00:00 | | 2013-06-07 | 91,575,800 | 5.61 | 5.68 | 5.57 | 5.63 | 00:00:00 | | 2013-06-10 | 148,320,400 | 5.49 | 5.54 | 5.36 | 5.41 | 00:00:00 | | 2013-06-11 | 133,838,500 | 5.36 | 5.37 | 5.20 | 5.30 | 00:00:00 | | 2013-06-12 | 49,426,900 | 5.30 | 5.39 | 5.26 | 5.28 | 00:00:00 | | 2013-06-13 | 65,328,400 | 5.36 | 5.46 | 5.28 | 5.41 | 00:00:00 | | 2013-06-14 | 49,925,800 | 5.51 | 5.51 | 5.42 | 5.45 | 00:00:00 | | 2013-06-17 | 47,381,100 | 5.48 | 5.51 | 5.40 | 5.46 | 00:00:00 | | 2013-06-18 | 55,891,200 | 5.46 | 5.51 | 5.42 | 5.48 | 00:00:00 | | 2013-06-19 | 65,817,600 | 5.47 | 5.49 | 5.39 | 5.41 | 00:00:00 | | 2013-06-20 | 113,191,600 | 5.31 | 5.35 | 5.17 | 5.18 | 00:00:00 | | 2013-06-21 | 167,537,700 | 5.22 | 5.25 | 5.08 | 5.11 | 00:00:00 | | 2013-06-24 | 165,566,800 | 5.09 | 5.14 | 4.94 | 4.99 | 00:00:00 | | 2013-06-25 | 189,048,900 | 5.07 | 5.09 | 4.99 | 5.02 | 00:00:00 | | 2013-06-26 | 89,904,300 | 5.05 | 5.24 | 4.99 | 5.21 | 00:00:00 | | 2013-06-27 | 94,351,500 | 5.21 | 5.23 | 5.06 | 5.12 | 00:00:00 | | 2013-06-28 | 93,464,200 | 5.15 | 5.22 | 5.02 | 5.05 | 00:00:00 | | 2013-07-01 | 305,702,400 | 5.12 | 5.26 | 5.07 | 5.20 | 00:00:00 | | 2013-07-02 | 333,010,100 | 5.25 | 5.28 | 5.18 | 5.21 | 00:00:00 | | 2013-07-03 | 158,875,700 | 5.10 | 5.11 | 4.96 | 5.10 | 00:00:00 | | 2013-07-04 | 112,091,100 | 5.12 | 5.36 | 5.10 | 5.30 | 00:00:00 | | 2013-07-05 | 82,472,400 | 5.15 | 5.19 | 5.01 | 5.01 | 00:00:00 | | 2013-07-08 | 204,071,800 | 5.05 | 5.19 | 5.03 | 5.15 | 00:00:00 | | 2013-07-09 | 115,111,600 | 5.19 | 5.22 | 5.11 | 5.15 | 00:00:00 | | 2013-07-10 | 49,872,700 | 5.14 | 5.16 | 5.03 | 5.09 | 00:00:00 | | 2013-07-11 | 41,457,800 | 5.32 | 5.33 | 5.23 | 5.27 | 00:00:00 | | 2013-07-12 | 67,928,000 | 5.30 | 5.31 | 5.13 | 5.18 | 00:00:00 | | 2013-07-15 | 299,195,500 | 4.92 | 4.96 | 4.86 | 4.92 | 00:00:00 | | 2013-07-16 | 324,347,000 | 4.93 | 4.95 | 4.82 | 4.87 | 00:00:00 | | 2013-07-17 | 104,651,300 | 4.87 | 4.94 | 4.81 | 4.94 | 00:00:00 | | 2013-07-18 | 64,375,700 | 4.91 | 5.06 | 4.89 | 5.03 | 00:00:00 | | 2013-07-19 | 87,367,500 | 4.99 | 5.05 | 4.96 | 5.00 | 00:00:00 | | 2013-07-22 | 41,347,600 | 5.00 | 5.06 | 4.98 | 5.02 | 00:00:00 | | 2013-07-23 | 80,625,500 | 5.05 | 5.17 | 5.05 | 5.13 | 00:00:00 | | 2013-07-24 | 70,761,000 | 5.16 | 5.26 | 5.13 | 5.26 | 00:00:00 | | 2013-07-25 | 86,104,300 | 5.26 | 5.41 | 5.23 | 5.40 | 00:00:00 | | 2013-07-26 | 66,873,100 | 5.40 | 5.51 | 5.40 | 5.45 | 00:00:00 | | 2013-07-29 | 60,765,100 | 5.43 | 5.49 | 5.41 | 5.45 | 00:00:00 | | 2013-07-30 | 68,216,800 | 5.48 | 5.49 | 5.40 | 5.49 | 00:00:00 | | 2013-07-31 | 51,916,900 | 5.47 | 5.49 | 5.42 | 5.49 | 00:00:00 | | 2013-08-01 | 57,759,100 | 5.50 | 5.55 | 5.43 | 5.53 | 00:00:00 | | 2013-08-02 | 101,684,800 | 5.55 | 5.55 | 5.46 | 5.55 | 00:00:00 | | 2013-08-05 | 43,907,700 | 5.54 | 5.57 | 5.49 | 5.50 | 00:00:00 | | 2013-08-06 | 44,156,200 | 5.51 | 5.56 | 5.44 | 5.50 | 00:00:00 | | 2013-08-07 | 39,285,100 | 5.48 | 5.55 | 5.44 | 5.54 | 00:00:00 | | 2013-08-08 | 43,685,600 | 5.54 | 5.63 | 5.54 | 5.63 | 00:00:00 | | 2013-08-09 | 44,393,500 | 5.63 | 5.71 | 5.60 | 5.67 | 00:00:00 | | 2013-08-12 | 36,156,800 | 5.66 | 5.70 | 5.62 | 5.66 | 00:00:00 | | 2013-08-13 | 24,099,500 | 5.68 | 5.70 | 5.63 | 5.69 | 00:00:00 | | 2013-08-14 | 44,312,300 | 5.70 | 5.76 | 5.64 | 5.76 | 00:00:00 | | 2013-08-15 | 36,470,600 | 5.74 | 5.78 | 5.61 | 5.69 | 00:00:00 | | 2013-08-16 | 66,707,600 | 5.69 | 5.83 | 5.67 | 5.82 | 00:00:00 | | 2013-08-19 | 55,215,200 | 5.80 | 5.80 | 5.63 | 5.65 | 00:00:00 | | 2013-08-20 | 61,177,400 | 5.60 | 5.62 | 5.44 | 5.53 | 00:00:00 | | 2013-08-21 | 27,037,000 | 5.54 | 5.57 | 5.47 | 5.49 | 00:00:00 | | 2013-08-22 | 58,041,700 | 5.52 | 5.64 | 5.50 | 5.61 | 00:00:00 | | 2013-08-23 | 31,228,100 | 5.62 | 5.70 | 5.56 | 5.66 | 00:00:00 | | 2013-08-26 | 36,137,100 | 5.64 | 5.68 | 5.58 | 5.62 | 00:00:00 | | 2013-08-27 | 70,066,800 | 5.59 | 5.63 | 5.40 | 5.41 | 00:00:00 | | 2013-08-28 | 54,523,600 | 5.40 | 5.45 | 5.31 | 5.43 | 00:00:00 | | 2013-08-29 | 34,070,800 | 5.45 | 5.47 | 5.37 | 5.43 | 00:00:00 | | 2013-08-30 | 47,916,400 | 5.41 | 5.44 | 5.34 | 5.34 | 00:00:00 | | 2013-09-02 | 43,850,700 | 5.43 | 5.50 | 5.42 | 5.45 | 00:00:00 | | 2013-09-03 | 58,503,600 | 5.45 | 5.49 | 5.35 | 5.42 | 00:00:00 | | 2013-09-04 | 39,616,000 | 5.44 | 5.47 | 5.35 | 5.45 | 00:00:00 | | 2013-09-05 | 41,292,700 | 5.46 | 5.50 | 5.44 | 5.48 | 00:00:00 | | 2013-09-06 | 51,440,200 | 5.46 | 5.60 | 5.46 | 5.56 | 00:00:00 | | 2013-09-09 | 38,299,600 | 5.53 | 5.57 | 5.49 | 5.54 | 00:00:00 | | 2013-09-10 | 72,437,100 | 5.60 | 5.70 | 5.58 | 5.68 | 00:00:00 | | 2013-09-11 | 58,086,400 | 5.68 | 5.74 | 5.63 | 5.74 | 00:00:00 | | 2013-09-12 | 64,478,000 | 5.74 | 5.81 | 5.70 | 5.77 | 00:00:00 | | 2013-09-13 | 43,276,000 | 5.73 | 5.77 | 5.69 | 5.77 | 00:00:00 | | 2013-09-16 | 55,610,200 | 5.80 | 5.83 | 5.75 | 5.79 | 00:00:00 | | 2013-09-17 | 45,479,900 | 5.79 | 5.80 | 5.70 | 5.78 | 00:00:00 | | 2013-09-18 | 125,175,900 | 5.80 | 5.91 | 5.78 | 5.88 | 00:00:00 | | 2013-09-19 | 155,807,700 | 5.99 | 5.99 | 5.89 | 5.95 | 00:00:00 | | 2013-09-20 | 105,052,800 | 5.94 | 5.96 | 5.90 | 5.96 | 00:00:00 | | 2013-09-23 | 90,538,100 | 5.96 | 5.97 | 5.85 | 5.90 | 00:00:00 | | 2013-09-24 | 48,012,900 | 5.90 | 5.98 | 5.84 | 5.97 | 00:00:00 | | 2013-09-25 | 87,039,900 | 5.96 | 6.06 | 5.92 | 6.05 | 00:00:00 | | 2013-09-26 | 54,441,000 | 6.06 | 6.09 | 5.99 | 6.08 | 00:00:00 | | 2013-09-27 | 48,542,700 | 6.08 | 6.09 | 6.02 | 6.08 | 00:00:00 | | 2013-09-30 | 66,131,600 | 5.94 | 6.06 | 5.91 | 6.03 | 00:00:00 | | 2013-10-01 | 115,613,200 | 6.02 | 6.16 | 6.02 | 6.16 | 00:00:00 | | 2013-10-02 | 51,578,400 | 6.13 | 6.20 | 6.11 | 6.18 | 00:00:00 | | 2013-10-03 | 48,414,800 | 6.19 | 6.21 | 6.11 | 6.14 | 00:00:00 | | 2013-10-04 | 298,324,500 | 6.13 | 6.34 | 6.13 | 6.33 | 00:00:00 | | 2013-10-07 | 287,926,300 | 6.31 | 6.34 | 6.23 | 6.33 | 00:00:00 | | 2013-10-08 | 147,938,100 | 6.35 | 6.39 | 6.26 | 6.26 | 00:00:00 | | 2013-10-09 | 187,384,400 | 6.25 | 6.38 | 6.24 | 6.35 | 00:00:00 | | 2013-10-10 | 151,875,900 | 6.40 | 6.64 | 6.38 | 6.57 | 00:00:00 | | 2013-10-11 | 59,873,700 | 6.61 | 6.61 | 6.49 | 6.52 | 00:00:00 | | 2013-10-14 | 38,663,600 | 6.52 | 6.60 | 6.50 | 6.60 | 00:00:00 | | 2013-10-15 | 155,009,800 | 6.63 | 6.71 | 6.58 | 6.71 | 00:00:00 | | 2013-10-16 | 195,379,400 | 6.54 | 6.70 | 6.51 | 6.70 | 00:00:00 | | 2013-10-17 | 319,255,000 | 6.65 | 6.73 | 6.61 | 6.72 | 00:00:00 | | 2013-10-18 | 328,723,300 | 6.74 | 6.78 | 6.68 | 6.77 | 00:00:00 | | 2013-10-21 | 82,621,500 | 6.77 | 6.78 | 6.68 | 6.75 | 00:00:00 | | 2013-10-22 | 77,256,100 | 6.73 | 6.75 | 6.69 | 6.70 | 00:00:00 | | 2013-10-23 | 223,786,000 | 6.65 | 6.67 | 6.45 | 6.54 | 00:00:00 | | 2013-10-24 | 90,586,700 | 6.42 | 6.61 | 6.41 | 6.61 | 00:00:00 | | 2013-10-25 | 106,123,600 | 6.52 | 6.57 | 6.47 | 6.53 | 00:00:00 | | 2013-10-28 | 73,376,900 | 6.54 | 6.55 | 6.27 | 6.35 | 00:00:00 | | 2013-10-29 | 64,481,900 | 6.28 | 6.49 | 6.25 | 6.49 | 00:00:00 | | 2013-10-30 | 90,314,900 | 6.48 | 6.59 | 6.39 | 6.43 | 00:00:00 | | 2013-10-31 | 61,380,500 | 6.44 | 6.54 | 6.38 | 6.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
