|
 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 | | 2018-07-30 | 121,134,132 | 4.75 | 4.80 | 4.74 | 4.77 | 00:00:00 | | 2018-07-31 | 170,866,188 | 4.77 | 4.86 | 4.76 | 4.82 | 00:00:00 | | 2018-08-01 | 224,795,984 | 4.83 | 4.84 | 4.75 | 4.75 | 00:00:00 | | 2018-08-02 | 272,089,104 | 4.73 | 4.74 | 4.65 | 4.68 | 00:00:00 | | 2018-08-03 | 93,830,530 | 4.69 | 4.72 | 4.66 | 4.69 | 00:00:00 | | 2018-08-06 | 129,869,767 | 4.70 | 4.72 | 4.65 | 4.68 | 00:00:00 | | 2018-08-07 | 171,677,491 | 4.71 | 4.75 | 4.69 | 4.73 | 00:00:00 | | 2018-08-08 | 26,384,482 | 4.71 | 4.74 | 4.67 | 4.69 | 00:00:00 | | 2018-08-09 | 141,469,193 | 4.70 | 4.70 | 4.65 | 4.67 | 00:00:00 | | 2018-08-10 | 67,733,139 | 4.61 | 4.64 | 4.50 | 4.54 | 00:00:00 | | 2018-08-13 | 54,090,058 | 4.50 | 4.51 | 4.40 | 4.43 | 00:00:00 | | 2018-08-14 | 77,761,672 | 4.46 | 4.48 | 4.40 | 4.42 | 00:00:00 | | 2018-08-15 | 46,449,338 | 4.45 | 4.46 | 4.30 | 4.34 | 00:00:00 | | 2018-08-16 | 35,213,008 | 4.38 | 4.40 | 4.34 | 4.37 | 00:00:00 | | 2018-08-17 | 42,357,176 | 4.40 | 4.40 | 4.31 | 4.34 | 00:00:00 | | 2018-08-20 | 19,670,206 | 4.36 | 4.41 | 4.33 | 4.35 | 00:00:00 | | 2018-08-21 | 30,725,386 | 4.35 | 4.44 | 4.34 | 4.40 | 00:00:00 | | 2018-08-22 | 65,903,607 | 4.39 | 4.40 | 4.35 | 4.35 | 00:00:00 | | 2018-08-23 | 21,502,679 | 4.37 | 4.39 | 4.33 | 4.36 | 00:00:00 | | 2018-08-24 | 20,338,430 | 4.35 | 4.39 | 4.35 | 4.35 | 00:00:00 | | 2018-08-27 | 16,468,482 | 4.37 | 4.39 | 4.34 | 4.39 | 00:00:00 | | 2018-08-28 | 31,992,133 | 4.41 | 4.42 | 4.34 | 4.36 | 00:00:00 | | 2018-08-29 | 24,042,541 | 4.37 | 4.38 | 4.32 | 4.36 | 00:00:00 | | 2018-08-30 | 46,221,852 | 4.34 | 4.38 | 4.28 | 4.28 | 00:00:00 | | 2018-08-31 | 13,173,836 | 4.29 | 4.30 | 4.26 | 4.29 | 00:00:00 | | 2018-09-03 | 26,012,649 | 4.29 | 4.31 | 4.25 | 4.27 | 00:00:00 | | 2018-09-04 | 54,990,123 | 4.29 | 4.31 | 4.23 | 4.29 | 00:00:00 | | 2018-09-05 | 39,681,699 | 4.27 | 4.34 | 4.24 | 4.27 | 00:00:00 | | 2018-09-06 | 38,920,779 | 4.25 | 4.28 | 4.22 | 4.23 | 00:00:00 | | 2018-09-07 | 53,997,610 | 4.24 | 4.26 | 4.14 | 4.18 | 00:00:00 | | 2018-09-10 | 32,124,290 | 4.17 | 4.29 | 4.16 | 4.25 | 00:00:00 | | 2018-09-11 | 27,854,769 | 4.26 | 4.27 | 4.19 | 4.24 | 00:00:00 | | 2018-09-12 | 52,549,634 | 4.26 | 4.26 | 4.20 | 4.24 | 00:00:00 | | 2018-09-13 | 4,454,702 | 4.24 | 4.29 | 4.23 | 4.27 | 00:00:00 | | 2018-09-14 | 31,129,484 | 4.30 | 4.31 | 4.25 | 4.28 | 00:00:00 | | 2018-09-24 | 41,826,351 | 4.51 | 4.54 | 4.47 | 4.48 | 00:00:00 | | 2018-09-25 | 39,157,071 | 4.49 | 4.52 | 4.47 | 4.48 | 00:00:00 | | 2018-09-26 | 47,227,663 | 4.49 | 4.50 | 4.46 | 4.49 | 00:00:00 | | 2018-09-27 | 34,172,433 | 4.45 | 4.48 | 4.39 | 4.48 | 00:00:00 | | 2018-09-28 | 69,195,695 | 4.43 | 4.43 | 4.25 | 4.34 | 00:00:00 | | 2018-10-01 | 39,442,910 | 4.31 | 4.38 | 4.28 | 4.29 | 00:00:00 | | 2018-10-02 | 80,314,418 | 4.23 | 4.29 | 4.19 | 4.26 | 00:00:00 | | 2018-10-03 | 50,928,488 | 4.32 | 4.38 | 4.28 | 4.34 | 00:00:00 | | 2018-10-04 | 45,073,761 | 4.34 | 4.39 | 4.32 | 4.35 | 00:00:00 | | 2018-10-05 | 31,628,733 | 4.36 | 4.36 | 4.30 | 4.32 | 00:00:00 | | 2018-10-08 | 61,022,798 | 4.32 | 4.36 | 4.30 | 4.33 | 00:00:00 | | 2018-10-09 | 40,931,380 | 4.36 | 4.40 | 4.30 | 4.38 | 00:00:00 | | 2018-10-10 | 44,346,198 | 4.34 | 4.43 | 4.33 | 4.36 | 00:00:00 | | 2018-10-11 | 76,629,190 | 4.29 | 4.33 | 4.25 | 4.26 | 00:00:00 | | 2018-10-12 | 44,590,973 | 4.31 | 4.33 | 4.21 | 4.22 | 00:00:00 | | 2018-10-15 | 24,305,396 | 4.21 | 4.24 | 4.20 | 4.23 | 00:00:00 | | 2018-10-16 | 46,515,591 | 4.26 | 4.33 | 4.22 | 4.30 | 00:00:00 | | 2018-10-17 | 17,214,415 | 4.33 | 4.35 | 4.25 | 4.26 | 00:00:00 | | 2018-10-18 | 53,074,906 | 4.21 | 4.24 | 4.11 | 4.14 | 00:00:00 | | 2018-10-19 | 88,889,887 | 4.11 | 4.17 | 4.03 | 4.13 | 00:00:00 | | 2018-10-22 | 41,254,978 | 4.20 | 4.22 | 4.08 | 4.10 | 00:00:00 | | 2018-10-23 | 75,780,829 | 4.04 | 4.10 | 4.02 | 4.04 | 00:00:00 | | 2018-10-24 | 59,770,826 | 4.06 | 4.07 | 3.98 | 3.98 | 00:00:00 | | 2018-10-25 | 53,072,025 | 3.97 | 4.10 | 3.96 | 4.07 | 00:00:00 | | 2018-10-26 | 58,198,208 | 4.04 | 4.04 | 3.96 | 4.02 | 00:00:00 | | 2018-10-29 | 51,410,962 | 4.08 | 4.16 | 4.05 | 4.12 | 00:00:00 | | 2018-10-30 | 65,964,102 | 4.12 | 4.17 | 4.09 | 4.11 | 00:00:00 | | 2018-10-31 | 83,330,078 | 4.24 | 4.29 | 4.20 | 4.20 | 00:00:00 | | 2018-11-01 | 38,797,057 | 4.20 | 4.28 | 4.20 | 4.23 | 00:00:00 | | 2018-11-02 | 58,994,179 | 4.32 | 4.34 | 4.27 | 4.28 | 00:00:00 | | 2018-11-05 | 27,830,252 | 4.30 | 4.33 | 4.26 | 4.26 | 00:00:00 | | 2018-11-06 | 27,020,140 | 4.25 | 4.25 | 4.18 | 4.21 | 00:00:00 | | 2018-11-07 | 15,837,335 | 4.46 | 4.46 | 4.32 | 4.34 | 00:00:00 | | 2018-11-08 | 36,720,895 | 4.33 | 4.36 | 4.30 | 4.31 | 00:00:00 | | 2018-11-09 | 35,140,481 | 4.25 | 4.27 | 4.20 | 4.24 | 00:00:00 | | 2018-11-12 | 33,535,307 | 4.26 | 4.27 | 4.19 | 4.20 | 00:00:00 | | 2018-11-13 | 37,541,413 | 4.22 | 4.32 | 4.22 | 4.29 | 00:00:00 | | 2018-11-14 | 8,833,892 | 4.26 | 4.28 | 4.24 | 4.26 | 00:00:00 | | 2018-11-16 | 60,668,042 | 4.27 | 4.28 | 4.19 | 4.22 | 00:00:00 | | 2018-11-19 | 22,856,327 | 4.24 | 4.28 | 4.20 | 4.20 | 00:00:00 | | 2018-11-20 | 45,364,066 | 4.18 | 4.19 | 4.08 | 4.08 | 00:00:00 | | 2018-11-21 | 46,810,431 | 4.12 | 4.16 | 4.09 | 4.15 | 00:00:00 | | 2018-11-22 | 36,228,564 | 4.11 | 4.13 | 4.06 | 4.09 | 00:00:00 | | 2018-11-23 | 21,265,464 | 4.08 | 4.12 | 4.06 | 4.09 | 00:00:00 | | 2018-11-26 | 38,384,238 | 4.14 | 4.23 | 4.14 | 4.21 | 00:00:00 | | 2018-11-27 | 10,209,312 | 4.20 | 4.23 | 4.17 | 4.18 | 00:00:00 | | 2018-11-28 | 42,148,189 | 4.22 | 4.26 | 4.21 | 4.22 | 00:00:00 | | 2018-11-29 | 34,589,723 | 4.26 | 4.28 | 4.20 | 4.21 | 00:00:00 | | 2018-11-30 | 38,399,674 | 4.23 | 4.23 | 4.15 | 4.19 | 00:00:00 | | 2018-12-03 | 53,046,328 | 4.27 | 4.30 | 4.25 | 4.27 | 00:00:00 | | 2018-12-04 | 56,352,398 | 4.23 | 4.26 | 4.15 | 4.17 | 00:00:00 | | 2018-12-05 | 58,543,168 | 4.13 | 4.19 | 4.09 | 4.14 | 00:00:00 | | | << < 41 > >> |
|
