|
BANCO SANTANDER R - [Ticker: SANT.LS] | | Last Trade | 5.83 | Last Trade Time | 2017-11-01 - 20:01:00 | Variation | +0.02 (+0.34%) | Open | 5.83 | High | 5.84 | Low | 5.83 | Volume | 1,801 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 3.66 x 50,000 - 4.50 x 191,000 | Former Close | 5.81 | 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 | SANT.LS quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2000-02-16 | 3,026,100 | 10.90 | 12.00 | 10.75 | 11.07 | 00:00:00 | 2000-02-17 | 1,187,100 | 11.50 | 11.60 | 11.16 | 11.49 | 00:00:00 | 2000-02-18 | 535,400 | 11.30 | 11.30 | 10.92 | 11.00 | 00:00:00 | 2000-02-21 | 202,000 | 10.90 | 11.10 | 10.85 | 11.00 | 00:00:00 | 2000-02-22 | 215,100 | 11.15 | 11.17 | 10.81 | 10.90 | 00:00:00 | 2000-02-23 | 128,500 | 10.95 | 10.99 | 10.70 | 10.93 | 00:00:00 | 2000-02-24 | 139,500 | 10.98 | 10.99 | 10.72 | 10.73 | 00:00:00 | 2000-02-25 | 83,500 | 10.95 | 10.97 | 10.75 | 10.78 | 00:00:00 | 2000-02-28 | 91,200 | 10.95 | 10.98 | 10.73 | 10.75 | 00:00:00 | 2000-02-29 | 63,100 | 10.89 | 11.08 | 10.76 | 10.90 | 00:00:00 | 2000-03-01 | 27,400 | 10.90 | 11.00 | 10.80 | 10.80 | 00:00:00 | 2000-03-02 | 88,400 | 10.85 | 11.08 | 10.85 | 11.01 | 00:00:00 | 2000-03-03 | 34,300 | 11.09 | 11.10 | 10.91 | 10.96 | 00:00:00 | 2000-03-06 | 26,200 | 10.91 | 11.00 | 10.81 | 10.90 | 00:00:00 | 2000-03-07 | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 00:00:00 | 2000-03-08 | 20,200 | 10.95 | 11.10 | 10.81 | 10.91 | 00:00:00 | 2000-03-09 | 61,200 | 11.00 | 11.10 | 10.96 | 11.01 | 00:00:00 | 2000-03-10 | 45,900 | 11.09 | 11.11 | 11.00 | 11.05 | 00:00:00 | 2000-03-13 | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 00:00:00 | 2000-03-14 | 83,600 | 11.10 | 11.25 | 11.00 | 11.24 | 00:00:00 | 2000-03-15 | 97,300 | 11.20 | 11.30 | 11.11 | 11.30 | 00:00:00 | 2000-03-16 | 185,800 | 11.30 | 11.60 | 11.30 | 11.52 | 00:00:00 | 2000-03-17 | 473,800 | 11.75 | 11.97 | 11.72 | 11.95 | 00:00:00 | 2000-03-20 | 51,200 | 11.75 | 11.95 | 11.75 | 11.85 | 00:00:00 | 2000-03-21 | 40,000 | 11.55 | 11.68 | 11.40 | 11.65 | 00:00:00 | 2000-03-22 | 20,700 | 11.65 | 11.84 | 11.52 | 11.58 | 00:00:00 | 2000-03-23 | 32,900 | 11.35 | 11.60 | 11.35 | 11.38 | 00:00:00 | 2000-03-24 | 34,700 | 11.38 | 11.69 | 11.34 | 11.58 | 00:00:00 | 2000-03-27 | 21,800 | 11.57 | 11.65 | 11.25 | 11.29 | 00:00:00 | 2000-03-28 | 25,000 | 11.37 | 11.65 | 11.34 | 11.52 | 00:00:00 | 2000-03-29 | 23,200 | 11.48 | 11.60 | 11.30 | 11.50 | 00:00:00 | 2000-03-30 | 87,200 | 11.40 | 11.50 | 11.20 | 11.30 | 00:00:00 | 2000-03-31 | 6,900 | 11.20 | 11.39 | 11.16 | 11.26 | 00:00:00 | 2000-04-03 | 24,300 | 11.15 | 11.39 | 11.15 | 11.30 | 00:00:00 | 2000-04-04 | 44,600 | 11.35 | 11.59 | 11.26 | 11.26 | 00:00:00 | 2000-04-05 | 35,800 | 11.23 | 11.30 | 11.10 | 11.15 | 00:00:00 | 2000-04-06 | 44,600 | 11.05 | 11.10 | 10.92 | 10.95 | 00:00:00 | 2000-04-07 | 20,700 | 10.95 | 11.15 | 10.95 | 11.00 | 00:00:00 | 2000-04-10 | 15,200 | 11.05 | 11.23 | 11.00 | 11.23 | 00:00:00 | 2000-04-11 | 13,900 | 11.07 | 11.25 | 10.95 | 11.00 | 00:00:00 | 2000-04-12 | 18,800 | 11.00 | 11.29 | 10.91 | 11.25 | 00:00:00 | 2000-04-13 | 41,500 | 11.30 | 11.45 | 11.13 | 11.30 | 00:00:00 | 2000-04-14 | 69,900 | 11.21 | 11.53 | 11.17 | 11.40 | 00:00:00 | 2000-04-17 | 47,100 | 10.90 | 11.10 | 10.53 | 11.10 | 00:00:00 | 2000-04-18 | 13,100 | 11.01 | 11.01 | 10.82 | 10.90 | 00:00:00 | 2000-04-19 | 8,200 | 11.00 | 11.11 | 10.87 | 10.91 | 00:00:00 | 2000-04-20 | 2,000 | 10.88 | 11.08 | 10.88 | 11.05 | 00:00:00 | 2000-04-21 | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 00:00:00 | 2000-04-24 | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 00:00:00 | 2000-04-25 | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 00:00:00 | 2000-04-26 | 36,300 | 11.30 | 11.45 | 11.16 | 11.30 | 00:00:00 | 2000-04-27 | 17,800 | 11.27 | 11.30 | 11.16 | 11.25 | 00:00:00 | 2000-04-28 | 23,700 | 11.18 | 11.41 | 11.04 | 11.40 | 00:00:00 | 2000-05-01 | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 00:00:00 | 2000-05-02 | 30,900 | 11.17 | 11.59 | 11.15 | 11.40 | 00:00:00 | 2000-05-03 | 16,700 | 11.40 | 11.44 | 11.20 | 11.30 | 00:00:00 | 2000-05-04 | 5,100 | 11.20 | 11.40 | 11.16 | 11.30 | 00:00:00 | 2000-05-05 | 9,200 | 11.30 | 11.30 | 11.14 | 11.16 | 00:00:00 | 2000-05-08 | 2,100 | 11.25 | 11.25 | 11.01 | 11.10 | 00:00:00 | 2000-05-09 | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 00:00:00 | 2000-05-10 | 31,600 | 11.00 | 11.00 | 10.51 | 10.60 | 00:00:00 | 2000-05-11 | 6,400 | 10.62 | 10.80 | 10.45 | 10.80 | 00:00:00 | 2000-05-12 | 2,200 | 10.75 | 10.87 | 10.75 | 10.75 | 00:00:00 | 2000-05-15 | 6,800 | 10.75 | 10.80 | 10.75 | 10.76 | 00:00:00 | 2000-05-16 | 7,400 | 10.84 | 11.00 | 10.75 | 11.00 | 00:00:00 | 2000-05-17 | 36,300 | 10.63 | 10.85 | 10.40 | 10.45 | 00:00:00 | 2000-05-18 | 6,200 | 10.51 | 10.59 | 10.43 | 10.43 | 00:00:00 | 2000-05-19 | 4,400 | 10.43 | 10.55 | 10.26 | 10.30 | 00:00:00 | 2000-05-22 | 2,300 | 10.20 | 10.50 | 10.20 | 10.21 | 00:00:00 | 2000-05-23 | 5,000 | 10.23 | 10.40 | 10.12 | 10.31 | 00:00:00 | 2000-05-24 | 500 | 10.29 | 10.29 | 10.11 | 10.20 | 00:00:00 | 2000-05-25 | 4,900 | 10.30 | 10.47 | 10.30 | 10.47 | 00:00:00 | 2000-05-26 | 2,100 | 10.43 | 10.43 | 10.12 | 10.31 | 00:00:00 | 2000-05-29 | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 00:00:00 | 2000-05-30 | 36,500 | 10.25 | 10.45 | 10.22 | 10.45 | 00:00:00 | 2000-05-31 | 20,600 | 10.40 | 10.47 | 10.25 | 10.41 | 00:00:00 | 2000-06-01 | 20,900 | 10.47 | 10.80 | 10.47 | 10.70 | 00:00:00 | 2000-06-02 | 15,200 | 10.65 | 11.20 | 10.65 | 10.85 | 00:00:00 | 2000-06-05 | 15,000 | 10.70 | 10.89 | 10.54 | 10.86 | 00:00:00 | 2000-06-06 | 7,500 | 10.70 | 10.86 | 10.54 | 10.65 | 00:00:00 | 2000-06-07 | 8,100 | 10.65 | 10.65 | 10.40 | 10.55 | 00:00:00 | 2000-06-08 | 6,200 | 10.65 | 10.79 | 10.54 | 10.79 | 00:00:00 | 2000-06-09 | 8,900 | 10.63 | 10.85 | 10.63 | 10.72 | 00:00:00 | 2000-06-12 | 13,300 | 10.75 | 10.80 | 10.37 | 10.60 | 00:00:00 | 2000-06-13 | 300 | 10.54 | 10.67 | 10.54 | 10.66 | 00:00:00 | 2000-06-14 | 3,100 | 10.57 | 10.65 | 10.51 | 10.51 | 00:00:00 | 2000-06-15 | 3,000 | 10.51 | 10.60 | 10.50 | 10.54 | 00:00:00 | 2000-06-16 | 5,200 | 10.53 | 10.66 | 10.53 | 10.60 | 00:00:00 | 2000-06-19 | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 00:00:00 | 2000-06-20 | 2,000 | 10.65 | 10.72 | 10.61 | 10.72 | 00:00:00 | 2000-06-21 | 2,000 | 10.60 | 10.70 | 10.60 | 10.60 | 00:00:00 | 2000-06-22 | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 00:00:00 | 2000-06-23 | 10,700 | 10.61 | 10.90 | 10.57 | 10.79 | 00:00:00 | 2000-06-26 | 12,100 | 10.82 | 10.90 | 10.66 | 10.88 | 00:00:00 | 2000-06-27 | 5,100 | 10.90 | 10.90 | 10.67 | 10.69 | 00:00:00 | 2000-06-28 | 1,900 | 10.68 | 10.85 | 10.68 | 10.75 | 00:00:00 | 2000-06-29 | 2,300 | 10.80 | 10.80 | 10.66 | 10.67 | 00:00:00 | 2000-06-30 | 18,000 | 10.79 | 11.00 | 10.72 | 10.77 | 00:00:00 | 2000-07-03 | 10,500 | 10.90 | 11.10 | 10.76 | 10.76 | 00:00:00 | 2000-07-04 | 37,300 | 10.90 | 11.29 | 10.90 | 11.29 | 00:00:00 | 2000-07-05 | 74,200 | 11.16 | 11.49 | 10.95 | 10.96 | 00:00:00 | 2000-07-06 | 2,000 | 10.95 | 11.10 | 10.67 | 10.90 | 00:00:00 | 2000-07-07 | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 00:00:00 | 2000-07-10 | 37,200 | 11.29 | 11.35 | 11.01 | 11.28 | 00:00:00 | 2000-07-11 | 11,800 | 11.20 | 11.30 | 11.10 | 11.13 | 00:00:00 | 2000-07-12 | 500,200 | 11.01 | 11.15 | 10.96 | 11.06 | 00:00:00 | 2000-07-13 | 621,700 | 10.97 | 11.16 | 10.93 | 11.11 | 00:00:00 | 2000-07-14 | 664,200 | 11.14 | 11.24 | 11.06 | 11.20 | 00:00:00 | 2000-07-17 | 83,000 | 11.10 | 11.16 | 11.03 | 11.04 | 00:00:00 | 2000-07-18 | 193,400 | 11.06 | 11.18 | 11.04 | 11.04 | 00:00:00 | 2000-07-19 | 245,300 | 11.13 | 11.17 | 11.09 | 11.12 | 00:00:00 | 2000-07-20 | 176,200 | 11.15 | 11.18 | 11.09 | 11.15 | 00:00:00 | 2000-07-21 | 55,300 | 11.12 | 11.15 | 11.02 | 11.13 | 00:00:00 | 2000-07-24 | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 00:00:00 | 2000-07-25 | 173,200 | 11.16 | 11.26 | 11.14 | 11.16 | 00:00:00 | 2000-07-26 | 96,900 | 11.17 | 11.25 | 11.14 | 11.25 | 00:00:00 | 2000-07-27 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | 2000-07-28 | 21,400 | 11.08 | 11.14 | 11.05 | 11.05 | 00:00:00 | 2000-07-31 | 43,400 | 11.00 | 11.20 | 11.00 | 11.20 | 00:00:00 | 2000-08-01 | 60,500 | 11.09 | 11.25 | 11.02 | 11.25 | 00:00:00 | 2000-08-02 | 59,100 | 11.07 | 11.20 | 11.07 | 11.12 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|