|
 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 2023-03-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-12 | 16,031,400 | 9.70 | 9.75 | 9.28 | 9.53 | 00:00:00 | | 2001-11-13 | 25,379,600 | 9.64 | 10.24 | 9.63 | 10.13 | 00:00:00 | | 2001-11-14 | 32,098,000 | 10.22 | 10.51 | 10.06 | 10.30 | 00:00:00 | | 2001-11-15 | 28,256,700 | 10.29 | 10.53 | 9.90 | 10.20 | 00:00:00 | | 2001-11-16 | 16,366,300 | 10.05 | 10.29 | 9.93 | 10.28 | 00:00:00 | | 2001-11-19 | 13,439,500 | 10.24 | 10.51 | 10.24 | 10.43 | 00:00:00 | | 2001-11-20 | 18,676,500 | 10.41 | 10.42 | 10.04 | 10.15 | 00:00:00 | | 2001-11-21 | 20,988,800 | 9.97 | 10.13 | 9.87 | 10.02 | 00:00:00 | | 2001-11-22 | 11,579,700 | 10.10 | 10.15 | 9.92 | 9.92 | 00:00:00 | | 2001-11-23 | 22,813,900 | 9.99 | 10.15 | 9.89 | 10.13 | 00:00:00 | | 2001-11-26 | 23,608,000 | 10.23 | 10.28 | 9.99 | 10.10 | 00:00:00 | | 2001-11-27 | 30,866,900 | 10.18 | 10.26 | 9.83 | 9.88 | 00:00:00 | | 2001-11-28 | 29,743,500 | 9.84 | 10.02 | 9.79 | 9.79 | 00:00:00 | | 2001-11-29 | 27,390,300 | 9.70 | 9.85 | 9.51 | 9.63 | 00:00:00 | | 2001-11-30 | 32,468,500 | 9.63 | 9.83 | 9.58 | 9.81 | 00:00:00 | | 2001-12-03 | 17,792,600 | 9.58 | 9.83 | 9.38 | 9.83 | 00:00:00 | | 2001-12-04 | 28,229,100 | 9.85 | 10.09 | 9.77 | 10.07 | 00:00:00 | | 2001-12-05 | 25,177,800 | 10.11 | 10.56 | 10.11 | 10.49 | 00:00:00 | | 2001-12-06 | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 00:00:00 | | 2001-12-07 | 32,236,900 | 10.56 | 10.74 | 10.33 | 10.33 | 00:00:00 | | 2001-12-10 | 12,451,000 | 10.25 | 10.25 | 10.01 | 10.15 | 00:00:00 | | 2001-12-11 | 47,758,200 | 10.05 | 10.41 | 9.90 | 10.35 | 00:00:00 | | 2001-12-12 | 18,532,300 | 10.46 | 10.47 | 10.13 | 10.23 | 00:00:00 | | 2001-12-13 | 27,490,200 | 10.28 | 10.32 | 9.84 | 9.93 | 00:00:00 | | 2001-12-14 | 19,744,600 | 9.86 | 10.01 | 9.76 | 9.83 | 00:00:00 | | 2001-12-17 | 25,704,700 | 9.84 | 10.27 | 9.74 | 10.13 | 00:00:00 | | 2001-12-18 | 40,541,000 | 10.17 | 10.33 | 9.94 | 10.10 | 00:00:00 | | 2001-12-19 | 163,206,900 | 9.90 | 9.96 | 9.43 | 9.57 | 00:00:00 | | 2001-12-20 | 53,860,800 | 9.27 | 9.46 | 9.09 | 9.29 | 00:00:00 | | 2001-12-21 | 72,247,500 | 9.29 | 9.42 | 9.16 | 9.27 | 00:00:00 | | 2001-12-24 | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 00:00:00 | | 2001-12-25 | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 00:00:00 | | 2001-12-26 | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 00:00:00 | | 2001-12-27 | 36,139,900 | 9.34 | 9.71 | 9.29 | 9.68 | 00:00:00 | | 2001-12-28 | 59,515,500 | 9.66 | 9.79 | 9.60 | 9.70 | 00:00:00 | | 2001-12-31 | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 00:00:00 | | 2002-01-01 | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 00:00:00 | | 2002-01-02 | 30,185,300 | 9.49 | 9.83 | 9.41 | 9.71 | 00:00:00 | | 2002-01-03 | 23,784,000 | 9.67 | 9.94 | 9.64 | 9.85 | 00:00:00 | | 2002-01-04 | 41,655,100 | 9.83 | 9.93 | 9.53 | 9.91 | 00:00:00 | | 2002-01-07 | 51,782,200 | 9.63 | 9.89 | 9.34 | 9.48 | 00:00:00 | | 2002-01-08 | 23,275,700 | 9.43 | 9.72 | 9.40 | 9.62 | 00:00:00 | | 2002-01-09 | 31,330,400 | 9.51 | 9.66 | 9.24 | 9.53 | 00:00:00 | | 2002-01-10 | 46,657,100 | 9.22 | 9.46 | 9.10 | 9.22 | 00:00:00 | | 2002-01-11 | 43,174,900 | 9.23 | 9.46 | 9.19 | 9.28 | 00:00:00 | | 2002-01-14 | 35,562,800 | 9.17 | 9.20 | 8.88 | 8.97 | 00:00:00 | | 2002-01-15 | 41,488,200 | 8.97 | 9.42 | 8.81 | 9.37 | 00:00:00 | | 2002-01-16 | 60,872,000 | 9.10 | 9.30 | 8.96 | 9.10 | 00:00:00 | | 2002-01-17 | 24,002,400 | 9.17 | 9.42 | 9.16 | 9.31 | 00:00:00 | | 2002-01-18 | 22,639,100 | 9.25 | 9.41 | 9.14 | 9.36 | 00:00:00 | | 2002-01-21 | 21,026,900 | 9.32 | 9.44 | 9.22 | 9.22 | 00:00:00 | | 2002-01-22 | 25,202,900 | 9.24 | 9.60 | 9.13 | 9.48 | 00:00:00 | | 2002-01-23 | 90,884,600 | 9.44 | 9.47 | 9.23 | 9.44 | 00:00:00 | | 2002-01-24 | 46,421,500 | 9.53 | 9.65 | 9.43 | 9.61 | 00:00:00 | | 2002-01-25 | 57,816,800 | 9.59 | 9.65 | 9.48 | 9.61 | 00:00:00 | | 2002-01-28 | 27,256,500 | 9.59 | 9.78 | 9.59 | 9.75 | 00:00:00 | | 2002-01-29 | 38,250,900 | 9.74 | 9.81 | 9.58 | 9.61 | 00:00:00 | | 2002-01-30 | 42,374,100 | 9.44 | 9.49 | 9.32 | 9.42 | 00:00:00 | | 2002-01-31 | 26,561,700 | 9.33 | 9.52 | 9.29 | 9.29 | 00:00:00 | | 2002-02-01 | 29,378,100 | 9.29 | 9.61 | 9.29 | 9.60 | 00:00:00 | | 2002-02-04 | 43,143,900 | 9.39 | 9.45 | 9.27 | 9.39 | 00:00:00 | | 2002-02-05 | 39,547,900 | 9.05 | 9.29 | 8.92 | 9.05 | 00:00:00 | | 2002-02-06 | 49,923,400 | 9.11 | 9.18 | 8.83 | 8.87 | 00:00:00 | | 2002-02-07 | 24,081,600 | 8.87 | 9.11 | 8.82 | 9.11 | 00:00:00 | | 2002-02-08 | 18,732,400 | 9.07 | 9.16 | 8.94 | 8.96 | 00:00:00 | | 2002-02-11 | 18,532,000 | 9.09 | 9.19 | 8.89 | 9.03 | 00:00:00 | | 2002-02-12 | 29,136,200 | 9.17 | 9.19 | 8.89 | 9.03 | 00:00:00 | | 2002-02-13 | 27,429,700 | 8.99 | 9.16 | 8.78 | 9.09 | 00:00:00 | | 2002-02-14 | 29,270,900 | 9.09 | 9.34 | 8.98 | 9.32 | 00:00:00 | | 2002-02-15 | 33,959,200 | 9.32 | 9.38 | 9.10 | 9.12 | 00:00:00 | | 2002-02-18 | 16,667,100 | 9.09 | 9.26 | 9.03 | 9.03 | 00:00:00 | | 2002-02-19 | 22,825,300 | 9.02 | 9.06 | 8.86 | 8.86 | 00:00:00 | | 2002-02-20 | 18,391,800 | 8.86 | 9.00 | 8.81 | 8.87 | 00:00:00 | | 2002-02-21 | 15,086,900 | 9.02 | 9.08 | 8.91 | 8.93 | 00:00:00 | | 2002-02-22 | 16,185,200 | 8.87 | 8.94 | 8.82 | 8.88 | 00:00:00 | | 2002-02-25 | 22,208,900 | 8.94 | 9.06 | 8.84 | 9.02 | 00:00:00 | | 2002-02-26 | 80,756,300 | 9.11 | 9.21 | 8.99 | 9.12 | 00:00:00 | | 2002-02-27 | 28,044,500 | 9.20 | 9.50 | 9.17 | 9.50 | 00:00:00 | | 2002-02-28 | 39,574,400 | 9.38 | 9.63 | 9.29 | 9.50 | 00:00:00 | | 2002-03-01 | 13,912,500 | 9.50 | 9.66 | 9.44 | 9.62 | 00:00:00 | | 2002-03-04 | 94,437,800 | 9.75 | 9.91 | 9.75 | 9.89 | 00:00:00 | | 2002-03-05 | 30,102,800 | 9.89 | 10.15 | 9.70 | 9.88 | 00:00:00 | | 2002-03-06 | 29,753,400 | 9.82 | 9.98 | 9.81 | 9.94 | 00:00:00 | | 2002-03-07 | 32,864,200 | 9.99 | 10.14 | 9.85 | 9.94 | 00:00:00 | | 2002-03-08 | 28,990,900 | 9.91 | 10.08 | 9.78 | 9.83 | 00:00:00 | | 2002-03-11 | 24,612,800 | 9.88 | 9.91 | 9.61 | 9.71 | 00:00:00 | | 2002-03-12 | 16,624,100 | 9.64 | 9.72 | 9.56 | 9.66 | 00:00:00 | | 2002-03-13 | 23,487,900 | 9.74 | 9.93 | 9.71 | 9.85 | 00:00:00 | | 2002-03-14 | 16,550,000 | 9.79 | 9.89 | 9.68 | 9.80 | 00:00:00 | | 2002-03-15 | 33,384,800 | 9.80 | 9.99 | 9.75 | 9.99 | 00:00:00 | | 2002-03-18 | 16,763,500 | 9.98 | 10.05 | 9.94 | 10.05 | 00:00:00 | | 2002-03-19 | 26,655,600 | 10.07 | 10.23 | 10.04 | 10.23 | 00:00:00 | | 2002-03-20 | 21,326,100 | 10.16 | 10.25 | 10.10 | 10.19 | 00:00:00 | | 2002-03-21 | 21,125,900 | 10.11 | 10.15 | 9.99 | 10.06 | 00:00:00 | | 2002-03-22 | 14,651,700 | 10.08 | 10.14 | 9.95 | 10.02 | 00:00:00 | | 2002-03-25 | 24,966,800 | 9.90 | 10.01 | 9.79 | 9.79 | 00:00:00 | | 2002-03-26 | 26,215,100 | 9.74 | 9.79 | 9.63 | 9.77 | 00:00:00 | | 2002-03-27 | 35,519,300 | 9.76 | 9.83 | 9.64 | 9.81 | 00:00:00 | | 2002-03-28 | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 00:00:00 | | 2002-03-29 | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 00:00:00 | | 2002-04-01 | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 00:00:00 | | 2002-04-02 | 35,248,000 | 9.90 | 9.98 | 9.79 | 9.89 | 00:00:00 | | 2002-04-03 | 16,115,400 | 9.82 | 10.08 | 9.73 | 10.01 | 00:00:00 | | 2002-04-04 | 49,396,400 | 9.92 | 10.06 | 9.78 | 9.83 | 00:00:00 | | 2002-04-05 | 16,337,700 | 9.87 | 9.96 | 9.80 | 9.85 | 00:00:00 | | 2002-04-08 | 24,102,600 | 9.88 | 9.88 | 9.51 | 9.66 | 00:00:00 | | 2002-04-09 | 22,118,500 | 9.74 | 9.80 | 9.64 | 9.78 | 00:00:00 | | 2002-04-10 | 20,403,300 | 9.79 | 9.94 | 9.72 | 9.91 | 00:00:00 | | 2002-04-11 | 20,469,500 | 9.99 | 10.01 | 9.72 | 9.74 | 00:00:00 | | 2002-04-12 | 42,526,400 | 9.86 | 9.91 | 9.73 | 9.87 | 00:00:00 | | 2002-04-15 | 37,517,000 | 9.90 | 9.99 | 9.79 | 9.99 | 00:00:00 | | 2002-04-16 | 40,164,700 | 9.99 | 10.27 | 9.97 | 10.25 | 00:00:00 | | 2002-04-17 | 37,314,800 | 10.30 | 10.39 | 10.24 | 10.34 | 00:00:00 | | 2002-04-18 | 25,712,400 | 10.34 | 10.46 | 10.26 | 10.35 | 00:00:00 | | 2002-04-19 | 41,005,000 | 10.43 | 10.63 | 10.35 | 10.63 | 00:00:00 | | 2002-04-22 | 19,124,100 | 10.49 | 10.57 | 10.42 | 10.57 | 00:00:00 | | 2002-04-23 | 77,211,200 | 10.53 | 10.79 | 10.52 | 10.79 | 00:00:00 | | 2002-04-24 | 40,787,300 | 10.64 | 10.76 | 10.53 | 10.60 | 00:00:00 | | 2002-04-25 | 38,303,400 | 10.51 | 10.59 | 10.26 | 10.32 | 00:00:00 | | 2002-04-26 | 47,301,000 | 10.40 | 10.52 | 10.27 | 10.35 | 00:00:00 | | 2002-04-29 | 48,545,800 | 10.30 | 10.50 | 10.08 | 10.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
