|
 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 | | 2014-04-17 | 59,525,500 | 7.06 | 7.08 | 6.95 | 7.06 | 00:00:00 | | 2014-04-18 | 0 | 7.06 | 7.06 | 7.06 | 7.06 | 00:00:00 | | 2014-04-21 | 0 | 7.06 | 7.06 | 7.06 | 7.06 | 00:00:00 | | 2014-04-22 | 85,197,900 | 7.06 | 7.13 | 7.01 | 7.12 | 00:00:00 | | 2014-04-23 | 124,283,700 | 7.13 | 7.13 | 7.03 | 7.05 | 00:00:00 | | 2014-04-24 | 70,067,300 | 7.09 | 7.14 | 7.00 | 7.10 | 00:00:00 | | 2014-04-25 | 90,424,300 | 7.04 | 7.08 | 6.96 | 6.98 | 00:00:00 | | 2014-04-28 | 55,441,300 | 7.00 | 7.06 | 6.98 | 7.05 | 00:00:00 | | 2014-04-29 | 79,713,300 | 7.04 | 7.21 | 7.04 | 7.15 | 00:00:00 | | 2014-04-30 | 81,727,100 | 7.12 | 7.20 | 7.08 | 7.17 | 00:00:00 | | 2014-05-01 | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 00:00:00 | | 2014-05-02 | 37,979,700 | 7.17 | 7.23 | 7.14 | 7.15 | 00:00:00 | | 2014-05-05 | 54,735,400 | 7.13 | 7.17 | 7.05 | 7.16 | 00:00:00 | | 2014-05-06 | 45,268,100 | 7.17 | 7.19 | 7.06 | 7.11 | 00:00:00 | | 2014-05-07 | 57,950,200 | 7.07 | 7.19 | 7.04 | 7.16 | 00:00:00 | | 2014-05-08 | 70,462,800 | 7.16 | 7.33 | 7.16 | 7.33 | 00:00:00 | | 2014-05-09 | 57,656,900 | 7.32 | 7.34 | 7.20 | 7.24 | 00:00:00 | | 2014-05-12 | 59,009,200 | 7.26 | 7.29 | 7.18 | 7.26 | 00:00:00 | | 2014-05-13 | 46,240,700 | 7.28 | 7.33 | 7.24 | 7.33 | 00:00:00 | | 2014-05-14 | 67,907,800 | 7.32 | 7.39 | 7.27 | 7.37 | 00:00:00 | | 2014-05-15 | 94,352,500 | 7.36 | 7.41 | 7.14 | 7.14 | 00:00:00 | | 2014-05-16 | 66,154,700 | 7.13 | 7.32 | 7.08 | 7.30 | 00:00:00 | | 2014-05-19 | 41,504,200 | 7.30 | 7.34 | 7.16 | 7.25 | 00:00:00 | | 2014-05-20 | 53,896,900 | 7.25 | 7.36 | 7.25 | 7.34 | 00:00:00 | | 2014-05-21 | 43,132,700 | 7.31 | 7.41 | 7.26 | 7.40 | 00:00:00 | | 2014-05-22 | 64,783,500 | 7.43 | 7.43 | 7.27 | 7.32 | 00:00:00 | | 2014-05-23 | 25,713,100 | 7.32 | 7.38 | 7.28 | 7.37 | 00:00:00 | | 2014-05-26 | 30,313,000 | 7.39 | 7.45 | 7.37 | 7.45 | 00:00:00 | | 2014-05-27 | 77,201,100 | 7.42 | 7.50 | 7.41 | 7.48 | 00:00:00 | | 2014-05-28 | 43,334,500 | 7.45 | 7.53 | 7.43 | 7.53 | 00:00:00 | | 2014-05-29 | 45,346,200 | 7.52 | 7.53 | 7.45 | 7.47 | 00:00:00 | | 2014-05-30 | 58,946,200 | 7.44 | 7.52 | 7.42 | 7.52 | 00:00:00 | | 2014-06-02 | 38,385,300 | 7.52 | 7.55 | 7.49 | 7.53 | 00:00:00 | | 2014-06-03 | 39,081,500 | 7.51 | 7.56 | 7.46 | 7.52 | 00:00:00 | | 2014-06-04 | 52,583,400 | 7.50 | 7.53 | 7.45 | 7.53 | 00:00:00 | | 2014-06-05 | 84,084,200 | 7.51 | 7.74 | 7.46 | 7.60 | 00:00:00 | | 2014-06-06 | 81,861,900 | 7.67 | 7.87 | 7.65 | 7.82 | 00:00:00 | | 2014-06-09 | 44,762,300 | 7.87 | 7.92 | 7.77 | 7.89 | 00:00:00 | | 2014-06-10 | 65,285,500 | 7.87 | 7.90 | 7.81 | 7.87 | 00:00:00 | | 2014-06-11 | 46,133,500 | 7.84 | 7.86 | 7.78 | 7.84 | 00:00:00 | | 2014-06-12 | 34,283,600 | 7.84 | 7.88 | 7.78 | 7.83 | 00:00:00 | | 2014-06-13 | 52,707,800 | 7.84 | 7.87 | 7.74 | 7.86 | 00:00:00 | | 2014-06-16 | 46,683,800 | 7.80 | 7.84 | 7.73 | 7.74 | 00:00:00 | | 2014-06-17 | 46,306,600 | 7.76 | 7.80 | 7.70 | 7.74 | 00:00:00 | | 2014-06-18 | 42,402,900 | 7.76 | 7.76 | 7.69 | 7.74 | 00:00:00 | | 2014-06-19 | 80,609,100 | 7.83 | 7.93 | 7.80 | 7.86 | 00:00:00 | | 2014-06-20 | 88,364,300 | 7.85 | 7.89 | 7.81 | 7.84 | 00:00:00 | | 2014-06-23 | 53,184,200 | 7.84 | 7.86 | 7.77 | 7.82 | 00:00:00 | | 2014-06-24 | 87,874,700 | 7.86 | 7.87 | 7.80 | 7.85 | 00:00:00 | | 2014-06-25 | 79,635,400 | 7.80 | 7.83 | 7.68 | 7.71 | 00:00:00 | | 2014-06-26 | 86,868,200 | 7.76 | 7.78 | 7.62 | 7.69 | 00:00:00 | | 2014-06-27 | 35,530,600 | 7.68 | 7.74 | 7.61 | 7.65 | 00:00:00 | | 2014-06-30 | 132,781,700 | 7.64 | 7.66 | 7.56 | 7.63 | 00:00:00 | | 2014-07-01 | 54,962,300 | 7.66 | 7.75 | 7.61 | 7.75 | 00:00:00 | | 2014-07-02 | 62,352,400 | 7.70 | 7.77 | 7.68 | 7.73 | 00:00:00 | | 2014-07-03 | 94,038,700 | 7.77 | 7.85 | 7.70 | 7.85 | 00:00:00 | | 2014-07-04 | 33,545,000 | 7.84 | 7.84 | 7.72 | 7.73 | 00:00:00 | | 2014-07-07 | 77,611,300 | 7.71 | 7.72 | 7.62 | 7.63 | 00:00:00 | | 2014-07-08 | 90,504,900 | 7.66 | 7.67 | 7.49 | 7.50 | 00:00:00 | | 2014-07-09 | 102,638,000 | 7.56 | 7.64 | 7.53 | 7.61 | 00:00:00 | | 2014-07-10 | 110,279,700 | 7.62 | 7.62 | 7.32 | 7.43 | 00:00:00 | | 2014-07-11 | 77,845,200 | 7.48 | 7.58 | 7.39 | 7.44 | 00:00:00 | | 2014-07-14 | 63,174,200 | 7.50 | 7.56 | 7.43 | 7.53 | 00:00:00 | | 2014-07-15 | 117,981,900 | 7.35 | 7.41 | 7.26 | 7.30 | 00:00:00 | | 2014-07-16 | 130,268,000 | 7.34 | 7.45 | 7.32 | 7.44 | 00:00:00 | | 2014-07-17 | 63,551,300 | 7.38 | 7.41 | 7.28 | 7.31 | 00:00:00 | | 2014-07-18 | 82,584,900 | 7.26 | 7.35 | 7.23 | 7.34 | 00:00:00 | | 2014-07-21 | 42,484,900 | 7.31 | 7.33 | 7.25 | 7.28 | 00:00:00 | | 2014-07-22 | 58,960,100 | 7.31 | 7.45 | 7.28 | 7.43 | 00:00:00 | | 2014-07-23 | 56,681,100 | 7.40 | 7.45 | 7.37 | 7.45 | 00:00:00 | | 2014-07-24 | 65,774,800 | 7.44 | 7.63 | 7.40 | 7.60 | 00:00:00 | | 2014-07-25 | 49,846,300 | 7.57 | 7.68 | 7.56 | 7.62 | 00:00:00 | | 2014-07-28 | 46,074,000 | 7.62 | 7.67 | 7.52 | 7.59 | 00:00:00 | | 2014-07-29 | 118,531,300 | 7.60 | 7.69 | 7.55 | 7.63 | 00:00:00 | | 2014-07-30 | 56,369,200 | 7.67 | 7.78 | 7.64 | 7.70 | 00:00:00 | | 2014-07-31 | 70,446,200 | 7.72 | 7.72 | 7.50 | 7.55 | 00:00:00 | | 2014-08-01 | 59,213,400 | 7.51 | 7.54 | 7.38 | 7.41 | 00:00:00 | | 2014-08-04 | 44,208,200 | 7.48 | 7.50 | 7.38 | 7.40 | 00:00:00 | | 2014-08-05 | 53,497,900 | 7.45 | 7.47 | 7.26 | 7.31 | 00:00:00 | | 2014-08-06 | 58,736,600 | 7.25 | 7.33 | 7.14 | 7.26 | 00:00:00 | | 2014-08-07 | 66,425,800 | 7.27 | 7.30 | 7.10 | 7.14 | 00:00:00 | | 2014-08-08 | 65,351,600 | 7.07 | 7.27 | 7.05 | 7.20 | 00:00:00 | | 2014-08-11 | 65,327,700 | 7.30 | 7.30 | 7.16 | 7.22 | 00:00:00 | | 2014-08-12 | 41,593,200 | 7.23 | 7.32 | 7.19 | 7.22 | 00:00:00 | | 2014-08-13 | 46,770,000 | 7.27 | 7.33 | 7.24 | 7.30 | 00:00:00 | | 2014-08-14 | 39,252,400 | 7.28 | 7.34 | 7.21 | 7.28 | 00:00:00 | | 2014-08-15 | 44,194,200 | 7.29 | 7.38 | 7.20 | 7.20 | 00:00:00 | | 2014-08-18 | 44,957,200 | 7.30 | 7.33 | 7.24 | 7.31 | 00:00:00 | | 2014-08-19 | 22,502,200 | 7.37 | 7.37 | 7.32 | 7.33 | 00:00:00 | | 2014-08-20 | 31,966,900 | 7.33 | 7.36 | 7.27 | 7.33 | 00:00:00 | | 2014-08-21 | 35,478,700 | 7.33 | 7.45 | 7.29 | 7.44 | 00:00:00 | | 2014-08-22 | 28,810,600 | 7.46 | 7.48 | 7.34 | 7.39 | 00:00:00 | | 2014-08-25 | 70,446,200 | 7.48 | 7.59 | 7.45 | 7.58 | 00:00:00 | | 2014-08-26 | 43,774,600 | 7.55 | 7.69 | 7.54 | 7.69 | 00:00:00 | | 2014-08-27 | 46,881,000 | 7.68 | 7.74 | 7.63 | 7.70 | 00:00:00 | | 2014-08-28 | 36,333,200 | 7.67 | 7.70 | 7.54 | 7.58 | 00:00:00 | | 2014-08-29 | 42,039,800 | 7.60 | 7.67 | 7.51 | 7.59 | 00:00:00 | | 2014-09-01 | 26,994,200 | 7.60 | 7.63 | 7.52 | 7.60 | 00:00:00 | | 2014-09-02 | 32,130,900 | 7.61 | 7.66 | 7.58 | 7.58 | 00:00:00 | | 2014-09-03 | 47,735,600 | 7.63 | 7.72 | 7.62 | 7.68 | 00:00:00 | | 2014-09-04 | 102,804,900 | 7.67 | 7.96 | 7.65 | 7.89 | 00:00:00 | | 2014-09-05 | 67,281,400 | 7.87 | 7.93 | 7.82 | 7.90 | 00:00:00 | | 2014-09-08 | 31,058,400 | 7.90 | 7.92 | 7.81 | 7.87 | 00:00:00 | | 2014-09-09 | 113,026,900 | 7.83 | 7.86 | 7.72 | 7.75 | 00:00:00 | | 2014-09-10 | 78,447,500 | 7.64 | 7.70 | 7.59 | 7.70 | 00:00:00 | | 2014-09-11 | 51,568,100 | 7.70 | 7.72 | 7.59 | 7.65 | 00:00:00 | | 2014-09-12 | 37,115,600 | 7.65 | 7.72 | 7.63 | 7.69 | 00:00:00 | | 2014-09-15 | 97,589,300 | 7.67 | 7.72 | 7.63 | 7.65 | 00:00:00 | | 2014-09-16 | 43,377,300 | 7.62 | 7.63 | 7.54 | 7.62 | 00:00:00 | | 2014-09-17 | 67,247,200 | 7.64 | 7.71 | 7.60 | 7.69 | 00:00:00 | | 2014-09-18 | 82,684,000 | 7.69 | 7.80 | 7.68 | 7.77 | 00:00:00 | | 2014-09-19 | 97,542,900 | 7.86 | 7.91 | 7.75 | 7.75 | 00:00:00 | | 2014-09-22 | 62,055,100 | 7.75 | 7.79 | 7.69 | 7.72 | 00:00:00 | | 2014-09-23 | 58,051,100 | 7.67 | 7.69 | 7.61 | 7.63 | 00:00:00 | | 2014-09-24 | 54,970,500 | 7.62 | 7.69 | 7.54 | 7.69 | 00:00:00 | | 2014-09-25 | 60,736,100 | 7.67 | 7.77 | 7.60 | 7.66 | 00:00:00 | | 2014-09-26 | 46,781,200 | 7.65 | 7.75 | 7.61 | 7.72 | 00:00:00 | | 2014-09-29 | 62,714,400 | 7.69 | 7.71 | 7.46 | 7.52 | 00:00:00 | | 2014-09-30 | 76,557,900 | 7.53 | 7.65 | 7.53 | 7.61 | 00:00:00 | | 2014-10-01 | 201,851,700 | 7.58 | 7.68 | 7.56 | 7.56 | 00:00:00 | | 2014-10-02 | 99,141,600 | 7.55 | 7.57 | 7.26 | 7.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
