|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-14 | 58,289,000 | 5.55 | 5.76 | 5.34 | 5.46 | 00:00:00 | | 2002-10-15 | 41,420,600 | 5.58 | 5.98 | 5.53 | 5.98 | 00:00:00 | | 2002-10-16 | 37,572,700 | 5.85 | 6.23 | 5.77 | 5.86 | 00:00:00 | | 2002-10-17 | 37,631,600 | 6.03 | 6.22 | 5.94 | 6.19 | 00:00:00 | | 2002-10-18 | 43,432,900 | 6.27 | 6.33 | 5.92 | 6.12 | 00:00:00 | | 2002-10-21 | 164,617,600 | 6.10 | 6.28 | 6.01 | 6.28 | 00:00:00 | | 2002-10-22 | 63,220,700 | 6.31 | 6.50 | 6.28 | 6.34 | 00:00:00 | | 2002-10-23 | 48,358,300 | 6.38 | 6.46 | 5.98 | 6.01 | 00:00:00 | | 2002-10-24 | 61,708,800 | 6.15 | 6.27 | 6.07 | 6.25 | 00:00:00 | | 2002-10-25 | 44,088,100 | 6.14 | 6.49 | 6.07 | 6.44 | 00:00:00 | | 2002-10-28 | 49,066,600 | 6.58 | 6.77 | 6.54 | 6.60 | 00:00:00 | | 2002-10-29 | 116,057,000 | 6.49 | 6.66 | 6.34 | 6.35 | 00:00:00 | | 2002-10-30 | 35,218,900 | 6.45 | 6.49 | 6.15 | 6.26 | 00:00:00 | | 2002-10-31 | 35,044,100 | 6.33 | 6.53 | 6.20 | 6.38 | 00:00:00 | | 2002-11-01 | 0 | 6.38 | 6.38 | 6.38 | 6.38 | 00:00:00 | | 2002-11-04 | 106,692,800 | 6.47 | 6.70 | 6.44 | 6.70 | 00:00:00 | | 2002-11-05 | 220,853,500 | 6.62 | 6.90 | 6.58 | 6.87 | 00:00:00 | | 2002-11-06 | 53,441,600 | 7.01 | 7.03 | 6.54 | 6.74 | 00:00:00 | | 2002-11-07 | 40,855,200 | 6.73 | 6.77 | 6.22 | 6.36 | 00:00:00 | | 2002-11-08 | 52,655,700 | 6.21 | 6.45 | 6.20 | 6.26 | 00:00:00 | | 2002-11-11 | 22,206,400 | 6.26 | 6.32 | 6.12 | 6.27 | 00:00:00 | | 2002-11-12 | 21,094,700 | 6.26 | 6.35 | 6.12 | 6.28 | 00:00:00 | | 2002-11-13 | 26,360,200 | 6.24 | 6.25 | 5.99 | 6.16 | 00:00:00 | | 2002-11-14 | 25,239,800 | 6.18 | 6.43 | 6.03 | 6.38 | 00:00:00 | | 2002-11-15 | 20,498,700 | 6.44 | 6.49 | 6.39 | 6.39 | 00:00:00 | | 2002-11-18 | 52,999,000 | 6.39 | 6.60 | 6.39 | 6.53 | 00:00:00 | | 2002-11-19 | 19,734,500 | 6.45 | 6.48 | 6.39 | 6.48 | 00:00:00 | | 2002-11-20 | 22,594,900 | 6.52 | 6.59 | 6.35 | 6.47 | 00:00:00 | | 2002-11-21 | 27,303,100 | 6.60 | 6.80 | 6.60 | 6.80 | 00:00:00 | | 2002-11-22 | 29,320,900 | 6.79 | 7.01 | 6.74 | 6.95 | 00:00:00 | | 2002-11-25 | 25,553,700 | 7.06 | 7.13 | 6.95 | 7.11 | 00:00:00 | | 2002-11-26 | 29,344,500 | 7.16 | 7.19 | 6.90 | 6.93 | 00:00:00 | | 2002-11-27 | 28,429,100 | 6.92 | 7.32 | 6.83 | 7.32 | 00:00:00 | | 2002-11-28 | 17,774,700 | 7.30 | 7.41 | 7.17 | 7.33 | 00:00:00 | | 2002-11-29 | 30,920,800 | 7.33 | 7.46 | 7.29 | 7.42 | 00:00:00 | | 2002-12-02 | 36,093,500 | 7.35 | 7.71 | 7.35 | 7.54 | 00:00:00 | | 2002-12-03 | 28,635,000 | 7.47 | 7.57 | 7.29 | 7.32 | 00:00:00 | | 2002-12-04 | 25,800,300 | 7.27 | 7.28 | 7.03 | 7.03 | 00:00:00 | | 2002-12-05 | 55,170,700 | 7.13 | 7.36 | 6.90 | 7.00 | 00:00:00 | | 2002-12-06 | 0 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2002-12-09 | 34,208,100 | 6.99 | 7.09 | 6.76 | 6.78 | 00:00:00 | | 2002-12-10 | 28,135,900 | 6.73 | 7.00 | 6.72 | 6.85 | 00:00:00 | | 2002-12-11 | 50,631,700 | 6.96 | 7.16 | 6.74 | 6.95 | 00:00:00 | | 2002-12-12 | 27,398,000 | 7.00 | 7.06 | 6.80 | 6.80 | 00:00:00 | | 2002-12-13 | 35,143,500 | 6.84 | 6.84 | 6.48 | 6.57 | 00:00:00 | | 2002-12-16 | 21,988,000 | 6.54 | 6.99 | 6.50 | 6.98 | 00:00:00 | | 2002-12-17 | 25,810,400 | 6.95 | 7.09 | 6.86 | 6.95 | 00:00:00 | | 2002-12-18 | 23,134,500 | 6.90 | 6.98 | 6.76 | 6.76 | 00:00:00 | | 2002-12-19 | 28,356,100 | 6.89 | 6.89 | 6.54 | 6.59 | 00:00:00 | | 2002-12-20 | 60,749,100 | 6.71 | 6.82 | 6.62 | 6.73 | 00:00:00 | | 2002-12-23 | 37,820,200 | 6.76 | 6.91 | 6.76 | 6.89 | 00:00:00 | | 2002-12-24 | 0 | 6.89 | 6.89 | 6.89 | 6.89 | 00:00:00 | | 2002-12-25 | 0 | 6.89 | 6.89 | 6.89 | 6.89 | 00:00:00 | | 2002-12-26 | 0 | 6.89 | 6.89 | 6.89 | 6.89 | 00:00:00 | | 2002-12-27 | 29,248,600 | 6.72 | 6.94 | 6.72 | 6.79 | 00:00:00 | | 2002-12-30 | 32,697,400 | 6.69 | 6.77 | 6.59 | 6.74 | 00:00:00 | | 2002-12-31 | 0 | 6.74 | 6.74 | 6.74 | 6.74 | 00:00:00 | | 2003-01-01 | 0 | 6.54 | 6.54 | 6.54 | 6.54 | 00:00:00 | | 2003-01-02 | 23,065,200 | 6.55 | 6.88 | 6.54 | 6.88 | 00:00:00 | | 2003-01-03 | 44,289,700 | 6.88 | 6.94 | 6.68 | 6.68 | 00:00:00 | | 2003-01-06 | 0 | 6.68 | 6.68 | 6.68 | 6.68 | 00:00:00 | | 2003-01-07 | 36,409,700 | 6.91 | 6.99 | 6.80 | 6.83 | 00:00:00 | | 2003-01-08 | 38,846,800 | 6.78 | 7.03 | 6.76 | 6.91 | 00:00:00 | | 2003-01-09 | 28,696,900 | 6.84 | 6.94 | 6.68 | 6.90 | 00:00:00 | | 2003-01-10 | 28,710,200 | 6.92 | 7.05 | 6.81 | 6.94 | 00:00:00 | | 2003-01-13 | 106,645,900 | 7.00 | 7.13 | 6.99 | 7.05 | 00:00:00 | | 2003-01-14 | 111,046,800 | 7.09 | 7.10 | 6.96 | 7.10 | 00:00:00 | | 2003-01-15 | 23,521,200 | 7.14 | 7.18 | 6.99 | 7.07 | 00:00:00 | | 2003-01-16 | 26,822,100 | 6.96 | 7.08 | 6.93 | 7.08 | 00:00:00 | | 2003-01-17 | 29,275,100 | 7.00 | 7.01 | 6.72 | 6.75 | 00:00:00 | | 2003-01-20 | 37,751,600 | 6.71 | 6.81 | 6.66 | 6.68 | 00:00:00 | | 2003-01-21 | 118,597,400 | 6.75 | 6.84 | 6.52 | 6.55 | 00:00:00 | | 2003-01-22 | 33,738,800 | 6.55 | 6.58 | 6.28 | 6.28 | 00:00:00 | | 2003-01-23 | 59,682,100 | 6.40 | 6.53 | 6.29 | 6.33 | 00:00:00 | | 2003-01-24 | 35,695,900 | 6.42 | 6.50 | 6.15 | 6.19 | 00:00:00 | | 2003-01-27 | 49,393,700 | 6.16 | 6.21 | 5.97 | 5.97 | 00:00:00 | | 2003-01-28 | 142,846,200 | 6.06 | 6.10 | 5.85 | 5.94 | 00:00:00 | | 2003-01-29 | 56,736,900 | 5.91 | 5.93 | 5.67 | 5.87 | 00:00:00 | | 2003-01-30 | 59,906,200 | 5.89 | 6.05 | 5.82 | 5.95 | 00:00:00 | | 2003-01-31 | 40,634,300 | 5.80 | 5.89 | 5.67 | 5.75 | 00:00:00 | | 2003-02-03 | 48,507,800 | 5.85 | 5.90 | 5.77 | 5.83 | 00:00:00 | | 2003-02-04 | 181,522,000 | 5.84 | 5.85 | 5.60 | 5.60 | 00:00:00 | | 2003-02-05 | 79,375,900 | 5.64 | 5.91 | 5.52 | 5.88 | 00:00:00 | | 2003-02-06 | 31,001,300 | 5.69 | 5.86 | 5.61 | 5.67 | 00:00:00 | | 2003-02-07 | 25,001,600 | 5.71 | 5.74 | 5.53 | 5.65 | 00:00:00 | | 2003-02-10 | 25,337,100 | 5.70 | 5.70 | 5.47 | 5.47 | 00:00:00 | | 2003-02-11 | 28,747,000 | 5.58 | 5.75 | 5.55 | 5.74 | 00:00:00 | | 2003-02-12 | 25,101,500 | 5.65 | 5.66 | 5.54 | 5.57 | 00:00:00 | | 2003-02-13 | 27,481,300 | 5.53 | 5.66 | 5.46 | 5.50 | 00:00:00 | | 2003-02-14 | 21,609,700 | 5.55 | 5.87 | 5.54 | 5.79 | 00:00:00 | | 2003-02-17 | 16,947,700 | 5.93 | 6.02 | 5.91 | 5.96 | 00:00:00 | | 2003-02-18 | 95,989,700 | 5.97 | 6.11 | 5.89 | 6.09 | 00:00:00 | | 2003-02-19 | 25,334,200 | 6.04 | 6.06 | 5.89 | 5.89 | 00:00:00 | | 2003-02-20 | 25,193,900 | 5.95 | 5.99 | 5.74 | 5.77 | 00:00:00 | | 2003-02-21 | 23,421,600 | 5.79 | 5.87 | 5.70 | 5.87 | 00:00:00 | | 2003-02-24 | 18,367,800 | 5.94 | 5.94 | 5.69 | 5.69 | 00:00:00 | | 2003-02-25 | 28,813,700 | 5.64 | 5.64 | 5.48 | 5.48 | 00:00:00 | | 2003-02-26 | 26,963,700 | 5.60 | 5.63 | 5.44 | 5.48 | 00:00:00 | | 2003-02-27 | 66,654,500 | 5.54 | 5.75 | 5.44 | 5.75 | 00:00:00 | | 2003-02-28 | 37,009,000 | 5.72 | 5.98 | 5.63 | 5.95 | 00:00:00 | | 2003-03-03 | 30,707,600 | 6.00 | 6.09 | 5.90 | 5.92 | 00:00:00 | | 2003-03-04 | 27,397,500 | 5.85 | 5.85 | 5.64 | 5.73 | 00:00:00 | | 2003-03-05 | 23,644,700 | 5.66 | 5.75 | 5.61 | 5.73 | 00:00:00 | | 2003-03-06 | 49,841,700 | 5.75 | 5.79 | 5.58 | 5.63 | 00:00:00 | | 2003-03-07 | 56,422,300 | 5.56 | 5.58 | 5.44 | 5.45 | 00:00:00 | | 2003-03-10 | 24,229,700 | 5.50 | 5.50 | 5.25 | 5.26 | 00:00:00 | | 2003-03-11 | 27,549,400 | 5.29 | 5.36 | 5.20 | 5.26 | 00:00:00 | | 2003-03-12 | 37,779,900 | 5.26 | 5.32 | 5.00 | 5.01 | 00:00:00 | | 2003-03-13 | 34,701,400 | 5.11 | 5.34 | 5.06 | 5.34 | 00:00:00 | | 2003-03-14 | 57,907,600 | 5.43 | 5.85 | 5.40 | 5.82 | 00:00:00 | | 2003-03-17 | 42,098,800 | 5.55 | 6.09 | 5.53 | 6.00 | 00:00:00 | | 2003-03-18 | 57,628,000 | 6.04 | 6.28 | 5.97 | 6.09 | 00:00:00 | | 2003-03-19 | 30,434,300 | 6.10 | 6.30 | 6.04 | 6.17 | 00:00:00 | | 2003-03-20 | 34,081,100 | 6.14 | 6.22 | 5.89 | 6.09 | 00:00:00 | | 2003-03-21 | 57,927,600 | 6.14 | 6.45 | 6.12 | 6.45 | 00:00:00 | | 2003-03-24 | 45,246,600 | 6.25 | 6.31 | 6.02 | 6.09 | 00:00:00 | | 2003-03-25 | 50,841,900 | 6.02 | 6.24 | 5.88 | 6.23 | 00:00:00 | | 2003-03-26 | 42,879,900 | 6.29 | 6.38 | 6.14 | 6.25 | 00:00:00 | | 2003-03-27 | 31,797,600 | 6.13 | 6.20 | 6.03 | 6.08 | 00:00:00 | | 2003-03-28 | 20,343,000 | 6.11 | 6.15 | 5.92 | 6.09 | 00:00:00 | | 2003-03-31 | 41,581,900 | 5.90 | 5.91 | 5.78 | 5.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
