|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-31 | 41,581,900 | 5.90 | 5.91 | 5.78 | 5.85 | 00:00:00 | | 2003-04-01 | 29,025,100 | 5.91 | 6.03 | 5.88 | 5.97 | 00:00:00 | | 2003-04-02 | 59,263,300 | 6.09 | 6.31 | 6.08 | 6.27 | 00:00:00 | | 2003-04-03 | 49,875,700 | 6.32 | 6.50 | 6.24 | 6.42 | 00:00:00 | | 2003-04-04 | 79,045,700 | 6.40 | 6.64 | 6.26 | 6.64 | 00:00:00 | | 2003-04-07 | 41,953,800 | 6.92 | 6.99 | 6.77 | 6.84 | 00:00:00 | | 2003-04-08 | 51,317,200 | 6.70 | 6.91 | 6.68 | 6.78 | 00:00:00 | | 2003-04-09 | 46,360,100 | 6.69 | 6.95 | 6.54 | 6.85 | 00:00:00 | | 2003-04-10 | 45,973,300 | 6.67 | 6.82 | 6.64 | 6.71 | 00:00:00 | | 2003-04-11 | 44,279,700 | 6.79 | 6.82 | 6.67 | 6.74 | 00:00:00 | | 2003-04-14 | 26,433,700 | 6.69 | 6.79 | 6.59 | 6.78 | 00:00:00 | | 2003-04-15 | 27,692,300 | 6.84 | 6.92 | 6.72 | 6.90 | 00:00:00 | | 2003-04-16 | 28,022,400 | 6.95 | 6.98 | 6.82 | 6.87 | 00:00:00 | | 2003-04-17 | 19,725,200 | 6.76 | 7.01 | 6.75 | 7.01 | 00:00:00 | | 2003-04-18 | 0 | 7.01 | 7.01 | 7.01 | 7.01 | 00:00:00 | | 2003-04-21 | 0 | 7.01 | 7.01 | 7.01 | 7.01 | 00:00:00 | | 2003-04-22 | 39,752,000 | 6.92 | 7.07 | 6.88 | 7.07 | 00:00:00 | | 2003-04-23 | 73,470,300 | 7.17 | 7.20 | 7.00 | 7.05 | 00:00:00 | | 2003-04-24 | 167,494,500 | 7.00 | 7.14 | 6.95 | 6.97 | 00:00:00 | | 2003-04-25 | 31,184,000 | 6.95 | 7.03 | 6.86 | 6.94 | 00:00:00 | | 2003-04-28 | 91,372,100 | 6.88 | 7.10 | 6.83 | 7.10 | 00:00:00 | | 2003-04-29 | 54,163,100 | 7.15 | 7.24 | 7.05 | 7.05 | 00:00:00 | | 2003-04-30 | 38,947,500 | 7.09 | 7.13 | 6.98 | 7.04 | 00:00:00 | | 2003-05-01 | 0 | 7.04 | 7.04 | 7.04 | 7.04 | 00:00:00 | | 2003-05-02 | 74,689,300 | 7.00 | 7.08 | 6.74 | 7.01 | 00:00:00 | | 2003-05-05 | 85,768,600 | 7.07 | 7.17 | 7.04 | 7.06 | 00:00:00 | | 2003-05-06 | 90,944,700 | 7.05 | 7.14 | 6.98 | 7.10 | 00:00:00 | | 2003-05-07 | 41,820,700 | 7.06 | 7.12 | 6.86 | 6.87 | 00:00:00 | | 2003-05-08 | 140,927,300 | 6.90 | 6.91 | 6.55 | 6.55 | 00:00:00 | | 2003-05-09 | 60,045,500 | 6.62 | 6.76 | 6.49 | 6.73 | 00:00:00 | | 2003-05-12 | 44,127,100 | 6.80 | 6.82 | 6.57 | 6.81 | 00:00:00 | | 2003-05-13 | 26,421,200 | 6.79 | 6.87 | 6.68 | 6.72 | 00:00:00 | | 2003-05-14 | 26,276,600 | 6.66 | 6.79 | 6.62 | 6.68 | 00:00:00 | | 2003-05-15 | 28,097,400 | 6.68 | 6.81 | 6.60 | 6.80 | 00:00:00 | | 2003-05-16 | 39,221,600 | 6.78 | 6.91 | 6.73 | 6.89 | 00:00:00 | | 2003-05-19 | 24,295,900 | 6.78 | 6.82 | 6.52 | 6.52 | 00:00:00 | | 2003-05-20 | 27,333,400 | 6.59 | 6.63 | 6.43 | 6.52 | 00:00:00 | | 2003-05-21 | 26,664,300 | 6.54 | 6.56 | 6.29 | 6.34 | 00:00:00 | | 2003-05-22 | 21,228,700 | 6.43 | 6.53 | 6.38 | 6.53 | 00:00:00 | | 2003-05-23 | 20,468,200 | 6.57 | 6.64 | 6.47 | 6.60 | 00:00:00 | | 2003-05-26 | 10,776,900 | 6.65 | 6.72 | 6.60 | 6.63 | 00:00:00 | | 2003-05-27 | 36,148,300 | 6.49 | 6.64 | 6.43 | 6.59 | 00:00:00 | | 2003-05-28 | 28,287,300 | 6.69 | 6.78 | 6.67 | 6.78 | 00:00:00 | | 2003-05-29 | 27,745,600 | 6.72 | 6.86 | 6.71 | 6.80 | 00:00:00 | | 2003-05-30 | 32,479,500 | 6.79 | 6.93 | 6.71 | 6.88 | 00:00:00 | | 2003-06-02 | 30,484,300 | 6.90 | 7.02 | 6.88 | 6.99 | 00:00:00 | | 2003-06-03 | 23,639,700 | 6.88 | 6.96 | 6.83 | 6.96 | 00:00:00 | | 2003-06-04 | 23,450,500 | 6.99 | 7.08 | 6.93 | 7.02 | 00:00:00 | | 2003-06-05 | 51,727,800 | 7.05 | 7.09 | 6.88 | 6.93 | 00:00:00 | | 2003-06-06 | 35,185,000 | 6.98 | 7.19 | 6.98 | 7.19 | 00:00:00 | | 2003-06-09 | 24,119,100 | 7.10 | 7.17 | 7.03 | 7.10 | 00:00:00 | | 2003-06-10 | 27,664,100 | 7.05 | 7.26 | 7.03 | 7.26 | 00:00:00 | | 2003-06-11 | 39,593,300 | 7.27 | 7.49 | 7.18 | 7.49 | 00:00:00 | | 2003-06-12 | 38,189,800 | 7.49 | 7.78 | 7.48 | 7.70 | 00:00:00 | | 2003-06-13 | 31,108,800 | 7.70 | 7.90 | 7.58 | 7.75 | 00:00:00 | | 2003-06-16 | 44,546,800 | 7.63 | 7.95 | 7.61 | 7.95 | 00:00:00 | | 2003-06-17 | 43,886,900 | 8.00 | 8.10 | 7.90 | 8.01 | 00:00:00 | | 2003-06-18 | 36,151,700 | 7.98 | 8.08 | 7.93 | 8.00 | 00:00:00 | | 2003-06-19 | 45,272,400 | 7.94 | 7.96 | 7.66 | 7.72 | 00:00:00 | | 2003-06-20 | 54,615,500 | 7.69 | 8.00 | 7.61 | 8.00 | 00:00:00 | | 2003-06-23 | 49,436,700 | 7.85 | 7.91 | 7.67 | 7.72 | 00:00:00 | | 2003-06-24 | 36,704,100 | 7.74 | 7.78 | 7.61 | 7.62 | 00:00:00 | | 2003-06-25 | 45,799,600 | 7.65 | 7.77 | 7.61 | 7.74 | 00:00:00 | | 2003-06-26 | 40,236,900 | 7.63 | 7.81 | 7.63 | 7.77 | 00:00:00 | | 2003-06-27 | 36,199,600 | 7.83 | 7.91 | 7.72 | 7.90 | 00:00:00 | | 2003-06-30 | 70,389,800 | 7.85 | 7.96 | 7.62 | 7.63 | 00:00:00 | | 2003-07-01 | 48,921,100 | 7.73 | 7.76 | 7.44 | 7.44 | 00:00:00 | | 2003-07-02 | 46,962,300 | 7.60 | 7.72 | 7.58 | 7.64 | 00:00:00 | | 2003-07-03 | 34,434,700 | 7.69 | 7.76 | 7.58 | 7.71 | 00:00:00 | | 2003-07-04 | 55,118,100 | 7.64 | 7.77 | 7.64 | 7.73 | 00:00:00 | | 2003-07-07 | 74,278,300 | 7.77 | 8.00 | 7.77 | 7.96 | 00:00:00 | | 2003-07-08 | 99,631,000 | 7.97 | 8.07 | 7.92 | 8.06 | 00:00:00 | | 2003-07-09 | 30,783,600 | 8.04 | 8.08 | 7.80 | 7.89 | 00:00:00 | | 2003-07-10 | 24,985,700 | 7.88 | 7.88 | 7.77 | 7.78 | 00:00:00 | | 2003-07-11 | 27,444,800 | 7.73 | 8.05 | 7.70 | 8.05 | 00:00:00 | | 2003-07-14 | 27,540,300 | 8.04 | 8.15 | 7.98 | 8.11 | 00:00:00 | | 2003-07-15 | 34,680,600 | 8.07 | 8.17 | 7.99 | 8.10 | 00:00:00 | | 2003-07-16 | 31,426,100 | 8.12 | 8.17 | 7.97 | 7.98 | 00:00:00 | | 2003-07-17 | 90,912,600 | 7.95 | 7.99 | 7.82 | 7.95 | 00:00:00 | | 2003-07-18 | 32,638,900 | 7.88 | 7.95 | 7.80 | 7.86 | 00:00:00 | | 2003-07-21 | 175,973,000 | 7.92 | 7.95 | 7.66 | 7.71 | 00:00:00 | | 2003-07-22 | 18,082,400 | 7.74 | 7.81 | 7.68 | 7.73 | 00:00:00 | | 2003-07-23 | 24,618,800 | 7.79 | 7.83 | 7.64 | 7.70 | 00:00:00 | | 2003-07-24 | 29,827,700 | 7.72 | 7.91 | 7.68 | 7.91 | 00:00:00 | | 2003-07-25 | 41,132,200 | 7.82 | 7.90 | 7.73 | 7.80 | 00:00:00 | | 2003-07-28 | 41,883,800 | 7.90 | 8.03 | 7.90 | 8.03 | 00:00:00 | | 2003-07-29 | 109,955,000 | 7.99 | 8.09 | 7.75 | 7.85 | 00:00:00 | | 2003-07-30 | 39,286,300 | 7.82 | 7.91 | 7.81 | 7.91 | 00:00:00 | | 2003-07-31 | 46,474,600 | 7.93 | 8.00 | 7.83 | 8.00 | 00:00:00 | | 2003-08-01 | 48,722,600 | 7.90 | 8.02 | 7.79 | 7.86 | 00:00:00 | | 2003-08-04 | 161,710,000 | 7.84 | 7.90 | 7.71 | 7.77 | 00:00:00 | | 2003-08-05 | 89,456,300 | 7.82 | 7.84 | 7.71 | 7.78 | 00:00:00 | | 2003-08-06 | 43,587,800 | 7.70 | 7.70 | 7.55 | 7.63 | 00:00:00 | | 2003-08-07 | 31,580,400 | 7.68 | 7.68 | 7.50 | 7.56 | 00:00:00 | | 2003-08-08 | 25,904,000 | 7.62 | 7.76 | 7.57 | 7.62 | 00:00:00 | | 2003-08-11 | 49,390,300 | 7.67 | 7.70 | 7.61 | 7.67 | 00:00:00 | | 2003-08-12 | 69,180,200 | 7.69 | 7.82 | 7.67 | 7.82 | 00:00:00 | | 2003-08-13 | 33,657,600 | 7.85 | 7.88 | 7.71 | 7.78 | 00:00:00 | | 2003-08-14 | 35,646,700 | 7.82 | 7.92 | 7.76 | 7.92 | 00:00:00 | | 2003-08-15 | 0 | 7.92 | 7.92 | 7.92 | 7.92 | 00:00:00 | | 2003-08-18 | 26,010,300 | 7.95 | 7.99 | 7.87 | 7.92 | 00:00:00 | | 2003-08-19 | 23,967,400 | 7.97 | 7.98 | 7.82 | 7.91 | 00:00:00 | | 2003-08-20 | 52,525,400 | 7.87 | 7.91 | 7.80 | 7.85 | 00:00:00 | | 2003-08-21 | 20,093,400 | 7.85 | 7.91 | 7.83 | 7.85 | 00:00:00 | | 2003-08-22 | 63,552,200 | 7.85 | 7.90 | 7.81 | 7.85 | 00:00:00 | | 2003-08-25 | 12,741,300 | 7.82 | 7.83 | 7.78 | 7.81 | 00:00:00 | | 2003-08-26 | 17,979,200 | 7.83 | 7.88 | 7.75 | 7.79 | 00:00:00 | | 2003-08-27 | 22,755,800 | 7.88 | 7.90 | 7.76 | 7.85 | 00:00:00 | | 2003-08-28 | 25,900,800 | 7.82 | 7.89 | 7.79 | 7.85 | 00:00:00 | | 2003-08-29 | 25,924,500 | 7.86 | 7.88 | 7.75 | 7.77 | 00:00:00 | | 2003-09-01 | 17,718,500 | 7.85 | 7.87 | 7.79 | 7.86 | 00:00:00 | | 2003-09-02 | 21,281,600 | 7.86 | 7.89 | 7.77 | 7.86 | 00:00:00 | | 2003-09-03 | 38,866,200 | 7.87 | 7.93 | 7.87 | 7.90 | 00:00:00 | | 2003-09-04 | 25,913,600 | 7.88 | 7.93 | 7.85 | 7.93 | 00:00:00 | | 2003-09-05 | 23,135,800 | 7.91 | 7.94 | 7.87 | 7.91 | 00:00:00 | | 2003-09-08 | 27,069,800 | 7.92 | 8.00 | 7.88 | 7.98 | 00:00:00 | | 2003-09-09 | 24,651,400 | 8.03 | 8.04 | 7.87 | 7.91 | 00:00:00 | | 2003-09-10 | 39,306,600 | 7.88 | 7.92 | 7.77 | 7.81 | 00:00:00 | | 2003-09-11 | 17,007,800 | 7.77 | 7.86 | 7.74 | 7.77 | 00:00:00 | | 2003-09-12 | 29,590,000 | 7.81 | 7.83 | 7.65 | 7.68 | 00:00:00 | | 2003-09-15 | 22,996,000 | 7.71 | 7.84 | 7.68 | 7.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
