|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-29 | 48,545,800 | 10.30 | 10.50 | 10.08 | 10.47 | 00:00:00 | | 2002-04-30 | 30,537,800 | 10.38 | 10.63 | 10.35 | 10.59 | 00:00:00 | | 2002-05-01 | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 00:00:00 | | 2002-05-02 | 40,233,000 | 10.72 | 10.77 | 10.56 | 10.63 | 00:00:00 | | 2002-05-03 | 53,955,500 | 10.60 | 10.78 | 10.57 | 10.72 | 00:00:00 | | 2002-05-06 | 0 | 10.65 | 10.74 | 10.45 | 10.45 | 00:00:00 | | 2002-05-07 | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 00:00:00 | | 2002-05-08 | 38,479,800 | 10.34 | 10.63 | 10.25 | 10.61 | 00:00:00 | | 2002-05-09 | 17,945,100 | 10.66 | 10.70 | 10.43 | 10.46 | 00:00:00 | | 2002-05-10 | 23,429,400 | 10.42 | 10.45 | 10.17 | 10.22 | 00:00:00 | | 2002-05-13 | 15,650,100 | 10.23 | 10.41 | 10.08 | 10.40 | 00:00:00 | | 2002-05-14 | 43,142,500 | 10.47 | 10.63 | 10.34 | 10.57 | 00:00:00 | | 2002-05-15 | 17,035,100 | 10.58 | 10.66 | 10.50 | 10.60 | 00:00:00 | | 2002-05-16 | 32,694,700 | 10.32 | 10.45 | 10.20 | 10.32 | 00:00:00 | | 2002-05-17 | 38,032,300 | 10.42 | 10.43 | 10.30 | 10.35 | 00:00:00 | | 2002-05-20 | 140,841,700 | 10.35 | 10.42 | 10.15 | 10.21 | 00:00:00 | | 2002-05-21 | 31,702,400 | 10.16 | 10.25 | 10.11 | 10.11 | 00:00:00 | | 2002-05-22 | 33,321,300 | 10.10 | 10.17 | 9.99 | 9.99 | 00:00:00 | | 2002-05-23 | 35,554,200 | 10.08 | 10.18 | 10.04 | 10.05 | 00:00:00 | | 2002-05-24 | 14,192,600 | 10.13 | 10.21 | 10.06 | 10.15 | 00:00:00 | | 2002-05-27 | 8,566,200 | 10.09 | 10.26 | 10.09 | 10.23 | 00:00:00 | | 2002-05-28 | 11,024,200 | 10.24 | 10.27 | 10.07 | 10.12 | 00:00:00 | | 2002-05-29 | 26,542,700 | 10.13 | 10.28 | 10.09 | 10.13 | 00:00:00 | | 2002-05-30 | 24,457,900 | 10.14 | 10.16 | 9.95 | 10.05 | 00:00:00 | | 2002-05-31 | 18,689,200 | 10.15 | 10.21 | 10.01 | 10.19 | 00:00:00 | | 2002-06-03 | 17,332,300 | 10.19 | 10.27 | 10.05 | 10.07 | 00:00:00 | | 2002-06-04 | 27,972,700 | 10.00 | 10.02 | 9.68 | 9.72 | 00:00:00 | | 2002-06-05 | 33,613,100 | 9.78 | 9.79 | 9.56 | 9.63 | 00:00:00 | | 2002-06-06 | 41,013,000 | 9.63 | 9.77 | 9.53 | 9.59 | 00:00:00 | | 2002-06-07 | 27,275,000 | 9.33 | 9.40 | 9.21 | 9.38 | 00:00:00 | | 2002-06-10 | 12,738,200 | 9.38 | 9.54 | 9.27 | 9.33 | 00:00:00 | | 2002-06-11 | 48,256,500 | 9.44 | 9.44 | 9.21 | 9.28 | 00:00:00 | | 2002-06-12 | 29,539,300 | 8.93 | 9.22 | 8.90 | 8.93 | 00:00:00 | | 2002-06-13 | 22,049,400 | 9.06 | 9.16 | 8.87 | 8.94 | 00:00:00 | | 2002-06-14 | 33,946,100 | 8.88 | 8.92 | 8.34 | 8.65 | 00:00:00 | | 2002-06-17 | 21,470,700 | 8.74 | 8.96 | 8.60 | 8.96 | 00:00:00 | | 2002-06-18 | 40,192,000 | 9.11 | 9.11 | 8.80 | 8.93 | 00:00:00 | | 2002-06-19 | 27,974,800 | 8.75 | 8.78 | 8.54 | 8.60 | 00:00:00 | | 2002-06-20 | 22,321,500 | 8.55 | 8.60 | 8.36 | 8.49 | 00:00:00 | | 2002-06-21 | 60,158,600 | 8.31 | 8.45 | 8.08 | 8.24 | 00:00:00 | | 2002-06-24 | 59,964,200 | 8.18 | 8.24 | 7.60 | 7.72 | 00:00:00 | | 2002-06-25 | 34,566,500 | 7.97 | 8.16 | 7.86 | 8.11 | 00:00:00 | | 2002-06-26 | 29,668,300 | 8.11 | 8.12 | 7.57 | 8.09 | 00:00:00 | | 2002-06-27 | 49,559,800 | 8.22 | 8.22 | 7.93 | 8.00 | 00:00:00 | | 2002-06-28 | 36,814,600 | 8.00 | 8.43 | 8.00 | 8.28 | 00:00:00 | | 2002-07-01 | 27,889,200 | 8.21 | 8.50 | 8.07 | 8.34 | 00:00:00 | | 2002-07-02 | 38,816,100 | 8.04 | 8.30 | 8.04 | 8.04 | 00:00:00 | | 2002-07-03 | 22,477,900 | 8.04 | 8.22 | 7.78 | 7.86 | 00:00:00 | | 2002-07-04 | 18,887,400 | 8.05 | 8.15 | 7.95 | 8.15 | 00:00:00 | | 2002-07-05 | 35,486,200 | 8.27 | 8.88 | 8.26 | 8.88 | 00:00:00 | | 2002-07-08 | 38,134,100 | 8.81 | 8.98 | 8.77 | 8.96 | 00:00:00 | | 2002-07-09 | 26,626,900 | 8.96 | 9.04 | 8.51 | 8.64 | 00:00:00 | | 2002-07-10 | 61,298,500 | 8.53 | 8.61 | 8.26 | 8.30 | 00:00:00 | | 2002-07-11 | 25,686,700 | 8.16 | 8.22 | 7.94 | 8.10 | 00:00:00 | | 2002-07-12 | 28,532,000 | 8.39 | 8.45 | 7.97 | 8.09 | 00:00:00 | | 2002-07-15 | 22,701,500 | 8.11 | 8.22 | 7.54 | 7.55 | 00:00:00 | | 2002-07-16 | 42,253,100 | 7.85 | 7.86 | 7.17 | 7.39 | 00:00:00 | | 2002-07-17 | 29,365,500 | 7.44 | 7.89 | 7.35 | 7.86 | 00:00:00 | | 2002-07-18 | 26,798,800 | 7.89 | 8.24 | 7.84 | 8.10 | 00:00:00 | | 2002-07-19 | 39,513,800 | 7.88 | 7.92 | 7.55 | 7.62 | 00:00:00 | | 2002-07-22 | 28,891,200 | 7.62 | 7.80 | 7.26 | 7.26 | 00:00:00 | | 2002-07-23 | 60,264,500 | 7.26 | 7.59 | 7.16 | 7.26 | 00:00:00 | | 2002-07-24 | 113,423,700 | 7.15 | 7.37 | 6.80 | 7.14 | 00:00:00 | | 2002-07-25 | 109,983,700 | 7.56 | 7.62 | 7.21 | 7.47 | 00:00:00 | | 2002-07-26 | 96,767,100 | 7.34 | 7.45 | 7.15 | 7.17 | 00:00:00 | | 2002-07-29 | 41,754,000 | 7.23 | 7.77 | 6.95 | 7.77 | 00:00:00 | | 2002-07-30 | 72,578,100 | 7.56 | 7.76 | 6.91 | 6.93 | 00:00:00 | | 2002-07-31 | 61,338,300 | 6.93 | 7.21 | 6.47 | 6.47 | 00:00:00 | | 2002-08-01 | 48,168,900 | 6.50 | 6.55 | 6.12 | 6.18 | 00:00:00 | | 2002-08-02 | 83,356,900 | 6.35 | 6.44 | 6.14 | 6.39 | 00:00:00 | | 2002-08-05 | 58,958,700 | 6.49 | 6.56 | 6.05 | 6.05 | 00:00:00 | | 2002-08-06 | 64,046,000 | 5.98 | 6.53 | 5.78 | 6.49 | 00:00:00 | | 2002-08-07 | 99,333,900 | 6.55 | 6.70 | 6.34 | 6.44 | 00:00:00 | | 2002-08-08 | 116,122,800 | 7.01 | 7.14 | 6.85 | 6.96 | 00:00:00 | | 2002-08-09 | 84,855,900 | 7.06 | 7.15 | 6.70 | 6.85 | 00:00:00 | | 2002-08-12 | 20,402,700 | 6.85 | 6.88 | 6.53 | 6.53 | 00:00:00 | | 2002-08-13 | 20,007,700 | 6.56 | 6.68 | 6.41 | 6.64 | 00:00:00 | | 2002-08-14 | 31,616,300 | 6.42 | 6.55 | 6.24 | 6.26 | 00:00:00 | | 2002-08-15 | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 00:00:00 | | 2002-08-16 | 63,996,100 | 6.53 | 6.69 | 6.39 | 6.69 | 00:00:00 | | 2002-08-19 | 21,648,200 | 6.50 | 7.19 | 6.50 | 7.19 | 00:00:00 | | 2002-08-20 | 23,684,000 | 7.11 | 7.24 | 6.90 | 6.95 | 00:00:00 | | 2002-08-21 | 21,728,000 | 6.90 | 7.21 | 6.87 | 7.03 | 00:00:00 | | 2002-08-22 | 29,540,900 | 7.15 | 7.34 | 7.12 | 7.34 | 00:00:00 | | 2002-08-23 | 22,477,700 | 7.35 | 7.38 | 7.14 | 7.21 | 00:00:00 | | 2002-08-26 | 8,033,400 | 7.11 | 7.26 | 7.03 | 7.06 | 00:00:00 | | 2002-08-27 | 28,922,200 | 7.16 | 7.53 | 7.14 | 7.53 | 00:00:00 | | 2002-08-28 | 21,569,800 | 7.35 | 7.38 | 7.09 | 7.11 | 00:00:00 | | 2002-08-29 | 25,525,600 | 7.12 | 7.15 | 6.80 | 6.87 | 00:00:00 | | 2002-08-30 | 22,235,800 | 6.96 | 7.02 | 6.81 | 7.02 | 00:00:00 | | 2002-09-02 | 13,684,400 | 7.01 | 7.01 | 6.82 | 6.87 | 00:00:00 | | 2002-09-03 | 27,819,000 | 6.81 | 6.83 | 6.54 | 6.54 | 00:00:00 | | 2002-09-04 | 25,387,600 | 6.54 | 6.70 | 6.41 | 6.55 | 00:00:00 | | 2002-09-05 | 27,173,200 | 6.65 | 6.66 | 6.30 | 6.49 | 00:00:00 | | 2002-09-06 | 24,088,900 | 6.49 | 6.71 | 6.37 | 6.70 | 00:00:00 | | 2002-09-09 | 15,974,800 | 6.62 | 6.65 | 6.49 | 6.51 | 00:00:00 | | 2002-09-10 | 18,604,900 | 6.62 | 6.81 | 6.60 | 6.78 | 00:00:00 | | 2002-09-11 | 38,551,100 | 6.85 | 7.23 | 6.78 | 7.23 | 00:00:00 | | 2002-09-12 | 28,952,700 | 7.01 | 7.14 | 6.71 | 6.71 | 00:00:00 | | 2002-09-13 | 40,312,800 | 6.71 | 6.74 | 6.39 | 6.51 | 00:00:00 | | 2002-09-16 | 14,101,800 | 6.56 | 6.72 | 6.44 | 6.45 | 00:00:00 | | 2002-09-17 | 32,396,200 | 6.77 | 6.88 | 6.48 | 6.48 | 00:00:00 | | 2002-09-18 | 36,441,900 | 6.44 | 6.45 | 6.18 | 6.18 | 00:00:00 | | 2002-09-19 | 35,386,200 | 6.28 | 6.34 | 6.05 | 6.05 | 00:00:00 | | 2002-09-20 | 64,065,100 | 6.03 | 6.07 | 5.71 | 5.71 | 00:00:00 | | 2002-09-23 | 66,512,800 | 5.75 | 5.92 | 5.38 | 5.47 | 00:00:00 | | 2002-09-24 | 52,171,600 | 5.51 | 5.62 | 5.17 | 5.26 | 00:00:00 | | 2002-09-25 | 50,587,900 | 5.18 | 5.53 | 5.08 | 5.25 | 00:00:00 | | 2002-09-26 | 41,648,800 | 5.45 | 5.67 | 5.41 | 5.67 | 00:00:00 | | 2002-09-27 | 40,731,600 | 5.66 | 5.79 | 5.44 | 5.57 | 00:00:00 | | 2002-09-30 | 54,531,100 | 5.41 | 5.41 | 5.06 | 5.33 | 00:00:00 | | 2002-10-01 | 59,653,200 | 5.37 | 5.40 | 5.12 | 5.14 | 00:00:00 | | 2002-10-02 | 71,861,200 | 5.38 | 5.60 | 5.28 | 5.60 | 00:00:00 | | 2002-10-03 | 27,529,600 | 5.41 | 5.65 | 5.38 | 5.42 | 00:00:00 | | 2002-10-04 | 32,798,600 | 5.45 | 5.52 | 5.19 | 5.25 | 00:00:00 | | 2002-10-07 | 63,564,200 | 5.20 | 5.33 | 5.12 | 5.16 | 00:00:00 | | 2002-10-08 | 71,489,600 | 5.20 | 5.33 | 5.10 | 5.12 | 00:00:00 | | 2002-10-09 | 34,600,500 | 5.21 | 5.23 | 4.88 | 5.03 | 00:00:00 | | 2002-10-10 | 73,807,800 | 4.91 | 5.32 | 4.91 | 5.31 | 00:00:00 | | 2002-10-11 | 62,855,800 | 5.31 | 5.62 | 5.28 | 5.58 | 00:00:00 | | 2002-10-14 | 58,289,000 | 5.55 | 5.76 | 5.34 | 5.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
