|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-28 | 4,301,900 | 11.32 | 11.46 | 11.24 | 11.41 | 00:00:00 | | 2001-05-29 | 9,263,300 | 11.42 | 11.46 | 11.25 | 11.29 | 00:00:00 | | 2001-05-30 | 11,771,800 | 11.28 | 11.47 | 11.26 | 11.31 | 00:00:00 | | 2001-05-31 | 13,776,900 | 11.26 | 11.59 | 11.23 | 11.59 | 00:00:00 | | 2001-06-01 | 9,636,800 | 11.52 | 11.52 | 11.35 | 11.35 | 00:00:00 | | 2001-06-04 | 9,880,600 | 11.46 | 11.62 | 11.43 | 11.59 | 00:00:00 | | 2001-06-05 | 9,438,600 | 11.54 | 11.62 | 11.42 | 11.61 | 00:00:00 | | 2001-06-06 | 6,149,500 | 11.63 | 11.68 | 11.54 | 11.60 | 00:00:00 | | 2001-06-07 | 9,485,400 | 11.60 | 11.64 | 11.47 | 11.50 | 00:00:00 | | 2001-06-08 | 8,770,100 | 11.58 | 11.68 | 11.53 | 11.55 | 00:00:00 | | 2001-06-11 | 10,487,000 | 11.49 | 11.62 | 11.46 | 11.57 | 00:00:00 | | 2001-06-12 | 18,227,900 | 11.58 | 11.58 | 11.32 | 11.33 | 00:00:00 | | 2001-06-13 | 10,461,700 | 11.43 | 11.49 | 11.32 | 11.44 | 00:00:00 | | 2001-06-14 | 7,200,600 | 11.38 | 11.46 | 11.37 | 11.46 | 00:00:00 | | 2001-06-15 | 25,480,800 | 11.35 | 11.51 | 11.25 | 11.41 | 00:00:00 | | 2001-06-18 | 23,932,500 | 11.23 | 11.27 | 10.87 | 10.93 | 00:00:00 | | 2001-06-19 | 36,927,000 | 11.00 | 11.13 | 10.88 | 11.03 | 00:00:00 | | 2001-06-20 | 18,628,700 | 11.10 | 11.18 | 10.87 | 11.18 | 00:00:00 | | 2001-06-21 | 25,605,000 | 11.21 | 11.21 | 10.91 | 10.95 | 00:00:00 | | 2001-06-22 | 20,449,800 | 11.00 | 11.17 | 10.84 | 10.96 | 00:00:00 | | 2001-06-25 | 14,644,700 | 10.93 | 11.13 | 10.89 | 10.92 | 00:00:00 | | 2001-06-26 | 17,659,800 | 10.93 | 11.01 | 10.72 | 10.84 | 00:00:00 | | 2001-06-27 | 19,011,300 | 10.92 | 11.08 | 10.92 | 10.94 | 00:00:00 | | 2001-06-28 | 30,317,900 | 11.01 | 11.04 | 10.67 | 10.95 | 00:00:00 | | 2001-06-29 | 29,035,500 | 11.07 | 11.09 | 10.79 | 11.02 | 00:00:00 | | 2001-07-02 | 23,993,200 | 11.04 | 11.51 | 10.99 | 11.44 | 00:00:00 | | 2001-07-03 | 23,534,900 | 11.54 | 11.54 | 11.24 | 11.33 | 00:00:00 | | 2001-07-04 | 21,590,500 | 11.18 | 11.25 | 10.96 | 11.00 | 00:00:00 | | 2001-07-05 | 15,548,900 | 10.92 | 11.10 | 10.85 | 10.92 | 00:00:00 | | 2001-07-06 | 42,545,200 | 10.80 | 10.88 | 10.21 | 10.21 | 00:00:00 | | 2001-07-09 | 35,660,700 | 10.29 | 10.49 | 10.05 | 10.41 | 00:00:00 | | 2001-07-10 | 29,854,100 | 10.66 | 10.76 | 10.36 | 10.44 | 00:00:00 | | 2001-07-11 | 33,076,300 | 10.13 | 10.29 | 9.84 | 9.91 | 00:00:00 | | 2001-07-12 | 36,508,100 | 10.20 | 10.24 | 9.66 | 9.79 | 00:00:00 | | 2001-07-13 | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 00:00:00 | | 2001-07-16 | 12,126,600 | 10.10 | 10.18 | 9.91 | 10.04 | 00:00:00 | | 2001-07-17 | 21,531,600 | 9.98 | 10.32 | 9.96 | 10.18 | 00:00:00 | | 2001-07-18 | 22,036,400 | 10.30 | 10.32 | 9.81 | 9.87 | 00:00:00 | | 2001-07-19 | 31,797,100 | 9.90 | 10.11 | 9.78 | 10.11 | 00:00:00 | | 2001-07-20 | 32,516,200 | 10.02 | 10.12 | 9.88 | 10.09 | 00:00:00 | | 2001-07-23 | 18,913,500 | 10.05 | 10.42 | 10.00 | 10.20 | 00:00:00 | | 2001-07-24 | 21,097,900 | 10.15 | 10.24 | 10.05 | 10.10 | 00:00:00 | | 2001-07-25 | 22,242,400 | 10.10 | 10.18 | 9.70 | 9.71 | 00:00:00 | | 2001-07-26 | 20,297,200 | 9.82 | 9.91 | 9.71 | 9.80 | 00:00:00 | | 2001-07-27 | 19,617,500 | 9.88 | 9.94 | 9.71 | 9.84 | 00:00:00 | | 2001-07-30 | 16,549,700 | 9.96 | 10.25 | 9.90 | 10.20 | 00:00:00 | | 2001-07-31 | 17,134,900 | 10.14 | 10.40 | 9.99 | 10.35 | 00:00:00 | | 2001-08-01 | 12,153,500 | 10.38 | 10.50 | 10.26 | 10.36 | 00:00:00 | | 2001-08-02 | 22,685,400 | 10.27 | 10.55 | 10.25 | 10.39 | 00:00:00 | | 2001-08-03 | 10,064,600 | 10.45 | 10.47 | 10.30 | 10.30 | 00:00:00 | | 2001-08-06 | 12,210,200 | 10.28 | 10.52 | 10.28 | 10.46 | 00:00:00 | | 2001-08-07 | 18,126,400 | 10.46 | 10.46 | 10.25 | 10.38 | 00:00:00 | | 2001-08-08 | 10,375,700 | 10.36 | 10.38 | 10.17 | 10.22 | 00:00:00 | | 2001-08-09 | 11,641,700 | 10.15 | 10.24 | 9.96 | 10.00 | 00:00:00 | | 2001-08-10 | 13,935,200 | 10.10 | 10.22 | 9.74 | 9.91 | 00:00:00 | | 2001-08-13 | 16,677,100 | 10.02 | 10.25 | 9.96 | 10.19 | 00:00:00 | | 2001-08-14 | 12,798,800 | 10.27 | 10.47 | 10.20 | 10.31 | 00:00:00 | | 2001-08-15 | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 00:00:00 | | 2001-08-16 | 14,934,500 | 10.23 | 10.29 | 10.00 | 10.25 | 00:00:00 | | 2001-08-17 | 24,612,100 | 10.31 | 10.39 | 9.82 | 9.89 | 00:00:00 | | 2001-08-20 | 12,294,800 | 9.92 | 9.94 | 9.68 | 9.90 | 00:00:00 | | 2001-08-21 | 11,738,900 | 9.97 | 10.13 | 9.89 | 9.89 | 00:00:00 | | 2001-08-22 | 19,365,600 | 9.99 | 10.28 | 9.88 | 10.17 | 00:00:00 | | 2001-08-23 | 19,107,900 | 10.28 | 10.43 | 10.23 | 10.38 | 00:00:00 | | 2001-08-24 | 16,289,700 | 10.41 | 10.65 | 10.35 | 10.65 | 00:00:00 | | 2001-08-27 | 9,117,100 | 10.66 | 10.82 | 10.61 | 10.72 | 00:00:00 | | 2001-08-28 | 14,846,400 | 10.72 | 10.79 | 10.42 | 10.53 | 00:00:00 | | 2001-08-29 | 15,682,000 | 10.47 | 10.75 | 10.38 | 10.65 | 00:00:00 | | 2001-08-30 | 61,424,600 | 10.63 | 10.72 | 10.27 | 10.29 | 00:00:00 | | 2001-08-31 | 14,637,300 | 10.26 | 10.46 | 10.15 | 10.33 | 00:00:00 | | 2001-09-03 | 12,729,200 | 10.45 | 10.45 | 10.08 | 10.21 | 00:00:00 | | 2001-09-04 | 13,239,000 | 10.30 | 10.45 | 10.15 | 10.36 | 00:00:00 | | 2001-09-05 | 17,591,100 | 10.25 | 10.30 | 10.02 | 10.11 | 00:00:00 | | 2001-09-06 | 19,686,000 | 10.18 | 10.21 | 9.83 | 9.85 | 00:00:00 | | 2001-09-07 | 29,522,800 | 9.82 | 9.89 | 9.60 | 9.68 | 00:00:00 | | 2001-09-10 | 21,250,400 | 9.65 | 9.74 | 9.28 | 9.47 | 00:00:00 | | 2001-09-11 | 26,622,400 | 9.51 | 9.66 | 8.58 | 9.13 | 00:00:00 | | 2001-09-12 | 27,442,500 | 8.44 | 9.37 | 8.44 | 8.89 | 00:00:00 | | 2001-09-13 | 16,487,900 | 8.82 | 8.98 | 8.70 | 8.86 | 00:00:00 | | 2001-09-14 | 27,128,000 | 8.76 | 8.96 | 7.98 | 7.98 | 00:00:00 | | 2001-09-17 | 30,150,900 | 7.91 | 8.50 | 7.57 | 8.50 | 00:00:00 | | 2001-09-18 | 25,211,700 | 8.50 | 8.50 | 7.98 | 8.24 | 00:00:00 | | 2001-09-19 | 31,028,000 | 8.28 | 8.37 | 7.88 | 8.07 | 00:00:00 | | 2001-09-20 | 32,509,800 | 8.09 | 8.16 | 7.60 | 7.67 | 00:00:00 | | 2001-09-21 | 44,470,500 | 7.52 | 7.62 | 6.92 | 7.14 | 00:00:00 | | 2001-09-24 | 34,752,900 | 7.40 | 8.01 | 7.40 | 7.86 | 00:00:00 | | 2001-09-25 | 43,261,600 | 7.98 | 8.29 | 7.75 | 8.16 | 00:00:00 | | 2001-09-26 | 41,188,500 | 8.13 | 8.58 | 8.05 | 8.20 | 00:00:00 | | 2001-09-27 | 33,589,600 | 8.13 | 8.62 | 8.08 | 8.62 | 00:00:00 | | 2001-09-28 | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 00:00:00 | | 2001-10-01 | 20,911,600 | 8.73 | 8.73 | 8.19 | 8.39 | 00:00:00 | | 2001-10-02 | 43,900,000 | 8.39 | 8.61 | 8.20 | 8.56 | 00:00:00 | | 2001-10-03 | 32,852,900 | 8.42 | 8.58 | 8.24 | 8.44 | 00:00:00 | | 2001-10-04 | 36,241,800 | 8.56 | 8.82 | 8.47 | 8.82 | 00:00:00 | | 2001-10-05 | 54,818,000 | 8.55 | 8.69 | 8.27 | 8.40 | 00:00:00 | | 2001-10-08 | 21,718,400 | 8.24 | 8.55 | 8.00 | 8.47 | 00:00:00 | | 2001-10-09 | 12,982,800 | 8.41 | 8.68 | 8.35 | 8.55 | 00:00:00 | | 2001-10-10 | 23,464,400 | 8.48 | 8.97 | 8.36 | 8.96 | 00:00:00 | | 2001-10-11 | 29,412,900 | 9.05 | 9.38 | 8.89 | 8.92 | 00:00:00 | | 2001-10-12 | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 00:00:00 | | 2001-10-15 | 21,424,100 | 8.86 | 9.09 | 8.62 | 8.76 | 00:00:00 | | 2001-10-16 | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 00:00:00 | | 2001-10-17 | 34,895,400 | 9.24 | 9.61 | 9.18 | 9.53 | 00:00:00 | | 2001-10-18 | 22,371,600 | 9.30 | 9.49 | 9.25 | 9.44 | 00:00:00 | | 2001-10-19 | 21,961,900 | 9.43 | 9.44 | 8.97 | 9.05 | 00:00:00 | | 2001-10-22 | 24,365,100 | 9.16 | 9.38 | 9.04 | 9.31 | 00:00:00 | | 2001-10-23 | 25,049,500 | 9.48 | 9.61 | 9.42 | 9.57 | 00:00:00 | | 2001-10-24 | 27,669,700 | 9.44 | 9.89 | 9.44 | 9.86 | 00:00:00 | | 2001-10-25 | 21,223,300 | 9.83 | 9.94 | 9.43 | 9.52 | 00:00:00 | | 2001-10-26 | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 00:00:00 | | 2001-10-29 | 32,550,500 | 9.54 | 9.58 | 9.04 | 9.16 | 00:00:00 | | 2001-10-30 | 39,351,600 | 8.86 | 8.90 | 8.68 | 8.71 | 00:00:00 | | 2001-10-31 | 27,149,600 | 8.65 | 9.06 | 8.58 | 8.81 | 00:00:00 | | 2001-11-01 | 14,747,600 | 8.80 | 9.07 | 8.65 | 9.00 | 00:00:00 | | 2001-11-02 | 24,855,300 | 9.10 | 9.18 | 8.78 | 8.95 | 00:00:00 | | 2001-11-05 | 31,473,600 | 9.02 | 9.53 | 8.99 | 9.45 | 00:00:00 | | 2001-11-06 | 24,955,900 | 9.60 | 9.70 | 9.49 | 9.65 | 00:00:00 | | 2001-11-07 | 18,683,600 | 9.48 | 9.72 | 9.43 | 9.67 | 00:00:00 | | 2001-11-08 | 22,395,500 | 9.68 | 10.08 | 9.65 | 9.89 | 00:00:00 | | 2001-11-09 | 16,070,400 | 9.76 | 9.86 | 9.52 | 9.70 | 00:00:00 | | 2001-11-12 | 16,031,400 | 9.70 | 9.75 | 9.28 | 9.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
