|
 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 | | 2014-10-02 | 99,141,600 | 7.55 | 7.57 | 7.26 | 7.26 | 00:00:00 | | 2014-10-03 | 55,947,100 | 7.45 | 7.46 | 7.30 | 7.39 | 00:00:00 | | 2014-10-06 | 48,428,000 | 7.48 | 7.54 | 7.44 | 7.45 | 00:00:00 | | 2014-10-07 | 58,332,300 | 7.40 | 7.42 | 7.27 | 7.27 | 00:00:00 | | 2014-10-08 | 416,200,200 | 7.25 | 7.38 | 7.21 | 7.22 | 00:00:00 | | 2014-10-09 | 461,831,100 | 7.33 | 7.34 | 7.09 | 7.17 | 00:00:00 | | 2014-10-10 | 70,981,700 | 7.08 | 7.26 | 7.07 | 7.12 | 00:00:00 | | 2014-10-13 | 85,509,800 | 7.07 | 7.24 | 7.05 | 7.15 | 00:00:00 | | 2014-10-14 | 60,172,800 | 7.15 | 7.19 | 7.02 | 7.15 | 00:00:00 | | 2014-10-15 | 129,970,000 | 7.17 | 7.18 | 6.82 | 6.86 | 00:00:00 | | 2014-10-16 | 279,638,000 | 6.90 | 6.95 | 6.49 | 6.73 | 00:00:00 | | 2014-10-17 | 107,939,000 | 6.79 | 6.99 | 6.72 | 6.97 | 00:00:00 | | 2014-10-20 | 451,783,200 | 6.82 | 6.89 | 6.73 | 6.81 | 00:00:00 | | 2014-10-21 | 435,497,300 | 6.78 | 6.98 | 6.74 | 6.95 | 00:00:00 | | 2014-10-22 | 114,289,500 | 6.96 | 6.99 | 6.85 | 6.99 | 00:00:00 | | 2014-10-23 | 77,211,600 | 6.94 | 7.07 | 6.88 | 7.03 | 00:00:00 | | 2014-10-24 | 94,148,300 | 7.00 | 7.08 | 6.97 | 7.04 | 00:00:00 | | 2014-10-27 | 119,323,000 | 7.15 | 7.16 | 6.79 | 6.87 | 00:00:00 | | 2014-10-28 | 71,740,200 | 6.92 | 7.01 | 6.89 | 6.97 | 00:00:00 | | 2014-10-29 | 79,857,700 | 7.01 | 7.01 | 6.81 | 6.86 | 00:00:00 | | 2014-10-30 | 92,936,600 | 6.89 | 6.93 | 6.63 | 6.84 | 00:00:00 | | 2014-10-31 | 88,993,300 | 6.98 | 7.06 | 6.91 | 7.03 | 00:00:00 | | 2014-11-03 | 132,489,100 | 6.99 | 7.05 | 6.94 | 6.99 | 00:00:00 | | 2014-11-04 | 114,936,000 | 6.98 | 7.09 | 6.74 | 6.75 | 00:00:00 | | 2014-11-05 | 60,924,700 | 6.86 | 6.87 | 6.68 | 6.83 | 00:00:00 | | 2014-11-06 | 141,087,400 | 6.80 | 7.00 | 6.68 | 6.78 | 00:00:00 | | 2014-11-07 | 77,814,600 | 6.79 | 6.80 | 6.55 | 6.65 | 00:00:00 | | 2014-11-10 | 88,413,200 | 6.66 | 6.75 | 6.62 | 6.73 | 00:00:00 | | 2014-11-11 | 101,498,000 | 6.75 | 6.82 | 6.72 | 6.79 | 00:00:00 | | 2014-11-12 | 59,120,500 | 6.75 | 6.79 | 6.61 | 6.63 | 00:00:00 | | 2014-11-13 | 45,529,400 | 6.71 | 6.72 | 6.54 | 6.64 | 00:00:00 | | 2014-11-14 | 60,859,700 | 6.73 | 6.73 | 6.59 | 6.67 | 00:00:00 | | 2014-11-17 | 61,529,500 | 6.61 | 6.81 | 6.58 | 6.77 | 00:00:00 | | 2014-11-18 | 271,934,600 | 6.76 | 6.88 | 6.72 | 6.82 | 00:00:00 | | 2014-11-19 | 58,541,300 | 6.80 | 6.86 | 6.76 | 6.81 | 00:00:00 | | 2014-11-20 | 71,542,200 | 6.75 | 6.75 | 6.61 | 6.68 | 00:00:00 | | 2014-11-21 | 130,901,900 | 6.67 | 6.95 | 6.65 | 6.92 | 00:00:00 | | 2014-11-24 | 113,045,000 | 6.98 | 7.16 | 6.95 | 7.09 | 00:00:00 | | 2014-11-25 | 72,862,400 | 7.05 | 7.24 | 7.05 | 7.16 | 00:00:00 | | 2014-11-26 | 52,457,800 | 7.16 | 7.19 | 7.10 | 7.14 | 00:00:00 | | 2014-11-27 | 39,652,100 | 7.13 | 7.20 | 7.13 | 7.18 | 00:00:00 | | 2014-11-28 | 58,885,700 | 7.19 | 7.25 | 7.14 | 7.25 | 00:00:00 | | 2014-12-01 | 46,229,800 | 7.19 | 7.23 | 7.14 | 7.18 | 00:00:00 | | 2014-12-02 | 48,982,400 | 7.20 | 7.28 | 7.16 | 7.27 | 00:00:00 | | 2014-12-03 | 79,810,900 | 7.27 | 7.39 | 7.27 | 7.38 | 00:00:00 | | 2014-12-04 | 86,254,100 | 7.39 | 7.42 | 7.06 | 7.14 | 00:00:00 | | 2014-12-05 | 63,590,800 | 7.25 | 7.38 | 7.22 | 7.38 | 00:00:00 | | 2014-12-08 | 26,277,700 | 7.35 | 7.40 | 7.29 | 7.29 | 00:00:00 | | 2014-12-09 | 87,746,000 | 7.23 | 7.24 | 7.02 | 7.03 | 00:00:00 | | 2014-12-10 | 78,127,600 | 7.10 | 7.14 | 6.94 | 6.98 | 00:00:00 | | 2014-12-11 | 54,848,600 | 6.97 | 7.08 | 6.95 | 7.01 | 00:00:00 | | 2014-12-12 | 74,718,500 | 6.95 | 7.01 | 6.77 | 6.78 | 00:00:00 | | 2014-12-15 | 82,592,500 | 6.82 | 6.91 | 6.64 | 6.64 | 00:00:00 | | 2014-12-16 | 133,593,700 | 6.71 | 6.84 | 6.45 | 6.82 | 00:00:00 | | 2014-12-17 | 140,985,000 | 6.73 | 6.88 | 6.67 | 6.83 | 00:00:00 | | 2014-12-18 | 120,789,200 | 6.93 | 7.09 | 6.90 | 7.08 | 00:00:00 | | 2014-12-19 | 236,150,500 | 7.14 | 7.16 | 6.85 | 7.09 | 00:00:00 | | 2014-12-22 | 79,428,400 | 7.12 | 7.14 | 7.03 | 7.09 | 00:00:00 | | 2014-12-23 | 79,685,800 | 7.09 | 7.18 | 7.02 | 7.18 | 00:00:00 | | 2014-12-24 | 7,255,700 | 7.14 | 7.19 | 7.13 | 7.17 | 00:00:00 | | 2014-12-25 | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 00:00:00 | | 2014-12-26 | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 00:00:00 | | 2014-12-29 | 57,581,500 | 7.16 | 7.17 | 6.94 | 7.14 | 00:00:00 | | 2014-12-30 | 75,952,800 | 7.11 | 7.11 | 7.02 | 7.02 | 00:00:00 | | 2014-12-31 | 19,678,000 | 7.01 | 7.04 | 6.98 | 7.00 | 00:00:00 | | 2015-01-01 | 0 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2015-01-02 | 78,427,100 | 7.09 | 7.12 | 6.94 | 7.03 | 00:00:00 | | 2015-01-05 | 106,747,900 | 6.98 | 7.08 | 6.70 | 6.71 | 00:00:00 | | 2015-01-06 | 85,250,400 | 6.74 | 6.77 | 6.59 | 6.59 | 00:00:00 | | 2015-01-07 | 76,132,800 | 6.65 | 6.78 | 6.57 | 6.64 | 00:00:00 | | 2015-01-08 | 24,780,200 | 6.78 | 6.88 | 6.72 | 6.86 | 00:00:00 | | 2015-01-09 | 522,602,100 | 6.17 | 6.20 | 5.78 | 5.89 | 00:00:00 | | 2015-01-12 | 262,146,100 | 6.00 | 6.05 | 5.90 | 6.05 | 00:00:00 | | 2015-01-13 | 349,168,600 | 6.02 | 6.17 | 5.98 | 6.15 | 00:00:00 | | 2015-01-14 | 213,570,400 | 5.96 | 6.07 | 5.88 | 5.95 | 00:00:00 | | 2015-01-15 | 195,376,500 | 6.03 | 6.04 | 5.78 | 6.03 | 00:00:00 | | 2015-01-16 | 123,712,200 | 6.02 | 6.04 | 5.93 | 6.01 | 00:00:00 | | 2015-01-19 | 167,292,700 | 6.03 | 6.08 | 5.96 | 6.06 | 00:00:00 | | 2015-01-20 | 202,147,600 | 6.07 | 6.16 | 6.05 | 6.09 | 00:00:00 | | 2015-01-21 | 115,914,400 | 6.12 | 6.14 | 5.91 | 6.05 | 00:00:00 | | 2015-01-22 | 142,908,700 | 6.09 | 6.17 | 6.00 | 6.12 | 00:00:00 | | 2015-01-23 | 137,218,300 | 6.18 | 6.25 | 6.11 | 6.21 | 00:00:00 | | 2015-01-26 | 64,784,400 | 6.16 | 6.25 | 6.07 | 6.25 | 00:00:00 | | 2015-01-27 | 123,246,700 | 6.22 | 6.23 | 6.07 | 6.14 | 00:00:00 | | 2015-01-28 | 199,855,600 | 6.20 | 6.20 | 5.90 | 5.96 | 00:00:00 | | 2015-01-29 | 74,745,000 | 5.91 | 6.03 | 5.87 | 6.03 | 00:00:00 | | 2015-01-30 | 86,725,500 | 6.09 | 6.09 | 5.90 | 5.96 | 00:00:00 | | 2015-02-02 | 104,160,500 | 5.94 | 5.96 | 5.77 | 5.94 | 00:00:00 | | 2015-02-03 | 135,122,400 | 6.03 | 6.23 | 6.01 | 6.21 | 00:00:00 | | 2015-02-04 | 105,926,900 | 6.21 | 6.28 | 6.11 | 6.18 | 00:00:00 | | 2015-02-05 | 81,884,200 | 6.09 | 6.11 | 6.01 | 6.11 | 00:00:00 | | 2015-02-06 | 82,443,500 | 6.12 | 6.15 | 6.05 | 6.14 | 00:00:00 | | 2015-02-09 | 66,818,500 | 6.07 | 6.07 | 5.94 | 6.01 | 00:00:00 | | 2015-02-10 | 50,382,500 | 6.02 | 6.15 | 5.98 | 6.07 | 00:00:00 | | 2015-02-11 | 88,831,000 | 6.07 | 6.10 | 5.96 | 5.98 | 00:00:00 | | 2015-02-12 | 64,367,500 | 5.98 | 6.16 | 5.96 | 6.14 | 00:00:00 | | 2015-02-13 | 86,779,500 | 6.16 | 6.34 | 6.15 | 6.29 | 00:00:00 | | 2015-02-16 | 37,329,700 | 6.27 | 6.35 | 6.26 | 6.28 | 00:00:00 | | 2015-02-17 | 48,889,500 | 6.23 | 6.33 | 6.15 | 6.31 | 00:00:00 | | 2015-02-18 | 200,948,700 | 6.34 | 6.45 | 6.34 | 6.41 | 00:00:00 | | 2015-02-19 | 64,585,400 | 6.39 | 6.49 | 6.34 | 6.45 | 00:00:00 | | 2015-02-20 | 72,384,000 | 6.43 | 6.47 | 6.30 | 6.41 | 00:00:00 | | 2015-02-23 | 61,239,400 | 6.48 | 6.50 | 6.40 | 6.45 | 00:00:00 | | 2015-02-24 | 72,652,400 | 6.47 | 6.49 | 6.40 | 6.46 | 00:00:00 | | 2015-02-25 | 57,584,600 | 6.44 | 6.45 | 6.37 | 6.42 | 00:00:00 | | 2015-02-26 | 47,998,300 | 6.42 | 6.50 | 6.41 | 6.50 | 00:00:00 | | 2015-02-27 | 66,076,900 | 6.53 | 6.54 | 6.44 | 6.53 | 00:00:00 | | 2015-03-02 | 52,469,700 | 6.55 | 6.59 | 6.48 | 6.54 | 00:00:00 | | 2015-03-03 | 126,324,400 | 6.54 | 6.56 | 6.42 | 6.43 | 00:00:00 | | 2015-03-04 | 49,947,100 | 6.47 | 6.51 | 6.39 | 6.50 | 00:00:00 | | 2015-03-05 | 52,602,700 | 6.51 | 6.57 | 6.48 | 6.54 | 00:00:00 | | 2015-03-06 | 55,761,400 | 6.55 | 6.56 | 6.46 | 6.48 | 00:00:00 | | 2015-03-09 | 41,560,800 | 6.41 | 6.50 | 6.41 | 6.48 | 00:00:00 | | 2015-03-10 | 71,036,800 | 6.48 | 6.49 | 6.30 | 6.31 | 00:00:00 | | 2015-03-11 | 56,493,700 | 6.35 | 6.43 | 6.33 | 6.41 | 00:00:00 | | 2015-03-12 | 67,964,100 | 6.39 | 6.49 | 6.38 | 6.44 | 00:00:00 | | 2015-03-13 | 124,664,300 | 6.49 | 6.49 | 6.41 | 6.43 | 00:00:00 | | 2015-03-16 | 86,719,700 | 6.47 | 6.53 | 6.44 | 6.49 | 00:00:00 | | 2015-03-17 | 81,769,000 | 6.49 | 6.51 | 6.39 | 6.46 | 00:00:00 | | 2015-03-18 | 89,366,200 | 6.47 | 6.49 | 6.36 | 6.45 | 00:00:00 | | 2015-03-19 | 88,801,700 | 6.45 | 6.52 | 6.43 | 6.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
