|
 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 2023-03-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-15 | 22,996,000 | 7.71 | 7.84 | 7.68 | 7.81 | 00:00:00 | | 2003-09-16 | 17,833,300 | 7.81 | 7.87 | 7.78 | 7.86 | 00:00:00 | | 2003-09-17 | 27,821,300 | 7.90 | 7.92 | 7.87 | 7.88 | 00:00:00 | | 2003-09-18 | 39,399,500 | 7.88 | 7.96 | 7.84 | 7.96 | 00:00:00 | | 2003-09-19 | 48,381,800 | 7.96 | 7.99 | 7.84 | 7.86 | 00:00:00 | | 2003-09-22 | 60,785,000 | 7.79 | 7.80 | 7.65 | 7.69 | 00:00:00 | | 2003-09-23 | 50,561,800 | 7.72 | 7.74 | 7.56 | 7.65 | 00:00:00 | | 2003-09-24 | 53,458,300 | 7.70 | 7.73 | 7.52 | 7.56 | 00:00:00 | | 2003-09-25 | 37,775,200 | 7.49 | 7.55 | 7.40 | 7.55 | 00:00:00 | | 2003-09-26 | 39,433,000 | 7.48 | 7.56 | 7.39 | 7.41 | 00:00:00 | | 2003-09-29 | 22,717,800 | 7.38 | 7.46 | 7.27 | 7.33 | 00:00:00 | | 2003-09-30 | 39,242,300 | 7.39 | 7.40 | 7.15 | 7.28 | 00:00:00 | | 2003-10-01 | 29,983,800 | 7.35 | 7.38 | 7.27 | 7.36 | 00:00:00 | | 2003-10-02 | 68,285,600 | 7.45 | 7.48 | 7.33 | 7.36 | 00:00:00 | | 2003-10-03 | 73,974,500 | 7.33 | 7.59 | 7.33 | 7.59 | 00:00:00 | | 2003-10-06 | 79,632,700 | 7.52 | 7.56 | 7.47 | 7.53 | 00:00:00 | | 2003-10-07 | 30,010,200 | 7.55 | 7.55 | 7.41 | 7.50 | 00:00:00 | | 2003-10-08 | 49,401,700 | 7.46 | 7.64 | 7.43 | 7.62 | 00:00:00 | | 2003-10-09 | 41,115,300 | 7.64 | 7.74 | 7.56 | 7.74 | 00:00:00 | | 2003-10-10 | 27,508,200 | 7.70 | 7.80 | 7.65 | 7.70 | 00:00:00 | | 2003-10-13 | 27,015,200 | 7.73 | 7.87 | 7.71 | 7.86 | 00:00:00 | | 2003-10-14 | 36,385,100 | 7.88 | 7.89 | 7.78 | 7.88 | 00:00:00 | | 2003-10-15 | 39,264,200 | 7.89 | 8.02 | 7.87 | 7.95 | 00:00:00 | | 2003-10-16 | 28,879,900 | 7.92 | 8.00 | 7.87 | 7.92 | 00:00:00 | | 2003-10-17 | 28,904,000 | 7.93 | 7.98 | 7.83 | 7.89 | 00:00:00 | | 2003-10-20 | 28,788,200 | 7.86 | 7.90 | 7.80 | 7.86 | 00:00:00 | | 2003-10-21 | 39,716,700 | 7.90 | 7.96 | 7.85 | 7.91 | 00:00:00 | | 2003-10-22 | 100,334,600 | 7.87 | 7.92 | 7.75 | 7.75 | 00:00:00 | | 2003-10-23 | 31,948,800 | 7.67 | 7.71 | 7.57 | 7.67 | 00:00:00 | | 2003-10-24 | 87,349,200 | 7.65 | 7.72 | 7.61 | 7.71 | 00:00:00 | | 2003-10-27 | 84,589,200 | 7.75 | 7.86 | 7.73 | 7.85 | 00:00:00 | | 2003-10-28 | 84,210,900 | 7.89 | 7.94 | 7.86 | 7.94 | 00:00:00 | | 2003-10-29 | 19,238,500 | 7.97 | 7.99 | 7.90 | 7.95 | 00:00:00 | | 2003-10-30 | 99,304,800 | 7.90 | 8.20 | 7.90 | 8.18 | 00:00:00 | | 2003-10-31 | 61,558,200 | 8.10 | 8.28 | 8.09 | 8.25 | 00:00:00 | | 2003-11-03 | 85,507,700 | 8.22 | 8.42 | 8.22 | 8.40 | 00:00:00 | | 2003-11-04 | 83,421,800 | 8.35 | 8.41 | 8.28 | 8.37 | 00:00:00 | | 2003-11-05 | 98,584,400 | 8.34 | 8.43 | 8.27 | 8.40 | 00:00:00 | | 2003-11-06 | 66,207,900 | 8.35 | 8.54 | 8.28 | 8.48 | 00:00:00 | | 2003-11-07 | 30,315,600 | 8.53 | 8.65 | 8.50 | 8.56 | 00:00:00 | | 2003-11-10 | 22,860,200 | 8.50 | 8.56 | 8.42 | 8.45 | 00:00:00 | | 2003-11-11 | 46,361,500 | 8.40 | 8.40 | 8.34 | 8.39 | 00:00:00 | | 2003-11-12 | 82,203,800 | 8.42 | 8.46 | 8.34 | 8.46 | 00:00:00 | | 2003-11-13 | 58,784,800 | 8.52 | 8.60 | 8.46 | 8.51 | 00:00:00 | | 2003-11-14 | 24,806,500 | 8.52 | 8.58 | 8.48 | 8.57 | 00:00:00 | | 2003-11-17 | 25,866,400 | 8.45 | 8.46 | 8.31 | 8.33 | 00:00:00 | | 2003-11-18 | 72,581,700 | 8.42 | 8.42 | 8.25 | 8.32 | 00:00:00 | | 2003-11-19 | 53,767,700 | 8.20 | 8.32 | 8.12 | 8.31 | 00:00:00 | | 2003-11-20 | 36,093,800 | 8.35 | 8.38 | 8.16 | 8.34 | 00:00:00 | | 2003-11-21 | 26,497,000 | 8.33 | 8.43 | 8.28 | 8.41 | 00:00:00 | | 2003-11-24 | 34,785,800 | 8.42 | 8.59 | 8.39 | 8.58 | 00:00:00 | | 2003-11-25 | 28,493,600 | 8.60 | 8.64 | 8.56 | 8.63 | 00:00:00 | | 2003-11-26 | 47,140,500 | 8.57 | 8.65 | 8.56 | 8.58 | 00:00:00 | | 2003-11-27 | 13,420,100 | 8.59 | 8.62 | 8.55 | 8.61 | 00:00:00 | | 2003-11-28 | 48,052,300 | 8.60 | 8.69 | 8.55 | 8.67 | 00:00:00 | | 2003-12-01 | 36,380,400 | 8.71 | 8.98 | 8.71 | 8.95 | 00:00:00 | | 2003-12-02 | 162,303,100 | 8.93 | 8.97 | 8.82 | 8.91 | 00:00:00 | | 2003-12-03 | 27,228,400 | 8.84 | 8.97 | 8.84 | 8.97 | 00:00:00 | | 2003-12-04 | 32,806,300 | 8.94 | 8.95 | 8.86 | 8.93 | 00:00:00 | | 2003-12-05 | 17,878,300 | 8.90 | 8.93 | 8.84 | 8.90 | 00:00:00 | | 2003-12-08 | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2003-12-09 | 39,261,300 | 8.92 | 8.95 | 8.84 | 8.87 | 00:00:00 | | 2003-12-10 | 31,823,500 | 8.86 | 8.86 | 8.71 | 8.80 | 00:00:00 | | 2003-12-11 | 30,617,600 | 8.83 | 8.91 | 8.73 | 8.91 | 00:00:00 | | 2003-12-12 | 26,330,800 | 8.94 | 8.97 | 8.84 | 8.91 | 00:00:00 | | 2003-12-15 | 30,463,800 | 9.02 | 9.04 | 8.93 | 8.94 | 00:00:00 | | 2003-12-16 | 31,691,300 | 8.89 | 8.91 | 8.83 | 8.89 | 00:00:00 | | 2003-12-17 | 28,608,800 | 8.87 | 8.94 | 8.85 | 8.94 | 00:00:00 | | 2003-12-18 | 29,210,200 | 8.90 | 9.01 | 8.88 | 9.01 | 00:00:00 | | 2003-12-19 | 57,664,400 | 9.01 | 9.04 | 8.95 | 9.04 | 00:00:00 | | 2003-12-22 | 94,103,300 | 9.00 | 9.10 | 8.98 | 9.05 | 00:00:00 | | 2003-12-23 | 33,153,400 | 9.09 | 9.20 | 9.07 | 9.20 | 00:00:00 | | 2003-12-24 | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2003-12-25 | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2003-12-26 | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2003-12-29 | 37,696,700 | 9.20 | 9.32 | 9.20 | 9.31 | 00:00:00 | | 2003-12-30 | 35,749,900 | 9.35 | 9.44 | 9.31 | 9.39 | 00:00:00 | | 2003-12-31 | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 00:00:00 | | 2004-01-01 | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 00:00:00 | | 2004-01-02 | 35,829,700 | 9.40 | 9.57 | 9.39 | 9.57 | 00:00:00 | | 2004-01-05 | 55,024,700 | 9.58 | 9.64 | 9.52 | 9.61 | 00:00:00 | | 2004-01-06 | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 00:00:00 | | 2004-01-07 | 48,222,200 | 9.76 | 9.77 | 9.53 | 9.54 | 00:00:00 | | 2004-01-08 | 72,092,600 | 9.62 | 9.67 | 9.47 | 9.50 | 00:00:00 | | 2004-01-09 | 44,691,400 | 9.63 | 9.63 | 9.43 | 9.57 | 00:00:00 | | 2004-01-12 | 44,468,400 | 9.46 | 9.57 | 9.44 | 9.57 | 00:00:00 | | 2004-01-13 | 49,023,600 | 9.61 | 9.65 | 9.49 | 9.51 | 00:00:00 | | 2004-01-14 | 42,582,500 | 9.50 | 9.54 | 9.39 | 9.46 | 00:00:00 | | 2004-01-15 | 39,649,300 | 9.45 | 9.45 | 9.32 | 9.40 | 00:00:00 | | 2004-01-16 | 28,073,700 | 9.44 | 9.48 | 9.39 | 9.46 | 00:00:00 | | 2004-01-19 | 21,453,200 | 9.48 | 9.53 | 9.34 | 9.39 | 00:00:00 | | 2004-01-20 | 114,030,000 | 9.40 | 9.41 | 9.26 | 9.26 | 00:00:00 | | 2004-01-21 | 67,720,800 | 9.27 | 9.34 | 9.25 | 9.33 | 00:00:00 | | 2004-01-22 | 161,367,100 | 9.44 | 9.54 | 9.39 | 9.50 | 00:00:00 | | 2004-01-23 | 29,413,000 | 9.51 | 9.56 | 9.47 | 9.50 | 00:00:00 | | 2004-01-26 | 63,739,400 | 9.55 | 9.55 | 9.35 | 9.40 | 00:00:00 | | 2004-01-27 | 100,376,700 | 9.46 | 9.56 | 9.41 | 9.41 | 00:00:00 | | 2004-01-28 | 70,429,700 | 9.35 | 9.50 | 9.35 | 9.50 | 00:00:00 | | 2004-01-29 | 65,216,300 | 9.40 | 9.42 | 9.28 | 9.29 | 00:00:00 | | 2004-01-30 | 68,487,700 | 9.33 | 9.35 | 9.16 | 9.24 | 00:00:00 | | 2004-02-02 | 43,845,500 | 9.15 | 9.22 | 9.11 | 9.20 | 00:00:00 | | 2004-02-03 | 86,787,200 | 9.19 | 9.22 | 9.11 | 9.19 | 00:00:00 | | 2004-02-04 | 104,591,800 | 9.05 | 9.13 | 8.93 | 9.05 | 00:00:00 | | 2004-02-05 | 105,432,600 | 8.99 | 9.17 | 8.97 | 9.08 | 00:00:00 | | 2004-02-06 | 35,235,300 | 9.09 | 9.27 | 9.05 | 9.24 | 00:00:00 | | 2004-02-09 | 71,238,600 | 9.31 | 9.37 | 9.30 | 9.34 | 00:00:00 | | 2004-02-10 | 127,313,400 | 9.32 | 9.40 | 9.31 | 9.40 | 00:00:00 | | 2004-02-11 | 78,627,100 | 9.35 | 9.39 | 9.29 | 9.38 | 00:00:00 | | 2004-02-12 | 64,151,000 | 9.38 | 9.42 | 9.30 | 9.39 | 00:00:00 | | 2004-02-13 | 24,622,800 | 9.35 | 9.40 | 9.25 | 9.31 | 00:00:00 | | 2004-02-16 | 24,049,800 | 9.27 | 9.35 | 9.25 | 9.34 | 00:00:00 | | 2004-02-17 | 39,360,000 | 9.35 | 9.36 | 9.17 | 9.20 | 00:00:00 | | 2004-02-18 | 28,245,400 | 9.26 | 9.30 | 9.21 | 9.25 | 00:00:00 | | 2004-02-19 | 34,376,000 | 9.27 | 9.42 | 9.26 | 9.42 | 00:00:00 | | 2004-02-20 | 32,431,700 | 9.35 | 9.37 | 9.24 | 9.30 | 00:00:00 | | 2004-02-23 | 33,930,800 | 9.30 | 9.36 | 9.24 | 9.29 | 00:00:00 | | 2004-02-24 | 25,000,800 | 9.26 | 9.29 | 9.13 | 9.22 | 00:00:00 | | 2004-02-25 | 61,166,500 | 9.21 | 9.29 | 9.14 | 9.23 | 00:00:00 | | 2004-02-26 | 22,855,900 | 9.28 | 9.28 | 9.09 | 9.17 | 00:00:00 | | 2004-02-27 | 34,299,800 | 9.22 | 9.32 | 9.19 | 9.32 | 00:00:00 | | 2004-03-01 | 35,718,200 | 9.32 | 9.34 | 9.22 | 9.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
