|
 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 2022-01-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-07 | 6,200 | 9.15 | 9.30 | 9.13 | 9.30 | 00:00:00 | | 2004-04-08 | 13,600 | 9.30 | 9.45 | 9.26 | 9.35 | 00:00:00 | | 2004-04-09 | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 00:00:00 | | 2004-04-12 | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 00:00:00 | | 2004-04-13 | 23,000 | 9.17 | 9.50 | 9.17 | 9.49 | 00:00:00 | | 2004-04-14 | 2,400 | 9.21 | 9.36 | 9.21 | 9.36 | 00:00:00 | | 2004-04-15 | 3,700 | 9.30 | 9.30 | 9.22 | 9.22 | 00:00:00 | | 2004-04-16 | 1,400 | 9.21 | 9.30 | 9.21 | 9.23 | 00:00:00 | | 2004-04-19 | 7,600 | 9.30 | 9.35 | 9.20 | 9.20 | 00:00:00 | | 2004-04-20 | 11,000 | 9.30 | 9.40 | 9.26 | 9.38 | 00:00:00 | | 2004-04-21 | 2,400 | 9.25 | 9.25 | 9.21 | 9.21 | 00:00:00 | | 2004-04-22 | 5,600 | 9.22 | 9.22 | 9.16 | 9.18 | 00:00:00 | | 2004-04-23 | 900 | 9.25 | 9.26 | 9.21 | 9.21 | 00:00:00 | | 2004-04-26 | 2,900 | 9.31 | 9.35 | 9.22 | 9.22 | 00:00:00 | | 2004-04-27 | 5,500 | 9.20 | 9.35 | 9.20 | 9.28 | 00:00:00 | | 2004-04-28 | 10,500 | 9.32 | 9.32 | 9.20 | 9.27 | 00:00:00 | | 2004-04-29 | 14,400 | 9.25 | 9.27 | 8.73 | 8.98 | 00:00:00 | | 2004-04-30 | 27,800 | 9.00 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2004-05-03 | 2,000 | 8.90 | 8.99 | 8.85 | 8.91 | 00:00:00 | | 2004-05-04 | 19,800 | 8.91 | 8.95 | 8.85 | 8.87 | 00:00:00 | | 2004-05-05 | 24,600 | 9.00 | 9.00 | 8.87 | 9.00 | 00:00:00 | | 2004-05-06 | 15,500 | 8.95 | 9.03 | 8.84 | 8.84 | 00:00:00 | | 2004-05-07 | 37,900 | 8.85 | 8.85 | 8.64 | 8.64 | 00:00:00 | | 2004-05-10 | 23,900 | 8.64 | 8.64 | 8.40 | 8.45 | 00:00:00 | | 2004-05-11 | 10,200 | 8.64 | 8.64 | 8.50 | 8.60 | 00:00:00 | | 2004-05-12 | 3,800 | 8.60 | 8.64 | 8.57 | 8.57 | 00:00:00 | | 2004-05-13 | 6,000 | 8.55 | 8.61 | 8.50 | 8.55 | 00:00:00 | | 2004-05-14 | 15,200 | 8.57 | 8.63 | 8.35 | 8.45 | 00:00:00 | | 2004-05-17 | 15,600 | 8.50 | 8.50 | 8.21 | 8.30 | 00:00:00 | | 2004-05-18 | 6,200 | 8.30 | 8.40 | 8.30 | 8.40 | 00:00:00 | | 2004-05-19 | 13,200 | 8.55 | 8.70 | 8.55 | 8.70 | 00:00:00 | | 2004-05-20 | 500 | 8.55 | 8.55 | 8.55 | 8.55 | 00:00:00 | | 2004-05-21 | 4,600 | 8.58 | 8.59 | 8.55 | 8.55 | 00:00:00 | | 2004-05-24 | 8,900 | 8.60 | 8.76 | 8.51 | 8.51 | 00:00:00 | | 2004-05-25 | 1,100 | 8.53 | 8.54 | 8.52 | 8.54 | 00:00:00 | | 2004-05-26 | 7,400 | 8.72 | 8.77 | 8.72 | 8.74 | 00:00:00 | | 2004-05-27 | 3,800 | 8.74 | 8.80 | 8.74 | 8.80 | 00:00:00 | | 2004-05-28 | 2,000 | 8.82 | 8.84 | 8.61 | 8.61 | 00:00:00 | | 2004-05-31 | 1,500 | 8.63 | 8.65 | 8.62 | 8.64 | 00:00:00 | | 2004-06-01 | 4,100 | 8.62 | 8.62 | 8.51 | 8.61 | 00:00:00 | | 2004-06-02 | 200 | 8.61 | 8.61 | 8.61 | 8.61 | 00:00:00 | | 2004-06-03 | 15,500 | 8.61 | 8.61 | 8.48 | 8.50 | 00:00:00 | | 2004-06-04 | 2,600 | 8.50 | 8.64 | 8.50 | 8.63 | 00:00:00 | | 2004-06-07 | 22,700 | 8.79 | 8.85 | 8.67 | 8.85 | 00:00:00 | | 2004-06-08 | 9,600 | 8.87 | 8.90 | 8.81 | 8.82 | 00:00:00 | | 2004-06-09 | 12,000 | 8.85 | 8.90 | 8.80 | 8.82 | 00:00:00 | | 2004-06-10 | 100 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2004-06-11 | 200 | 8.84 | 8.84 | 8.75 | 8.75 | 00:00:00 | | 2004-06-14 | 8,300 | 8.70 | 8.70 | 8.65 | 8.65 | 00:00:00 | | 2004-06-15 | 7,000 | 8.60 | 8.82 | 8.60 | 8.72 | 00:00:00 | | 2004-06-16 | 1,300 | 8.80 | 8.80 | 8.80 | 8.80 | 00:00:00 | | 2004-06-17 | 12,900 | 8.84 | 8.90 | 8.84 | 8.90 | 00:00:00 | | 2004-06-18 | 7,100 | 8.71 | 8.95 | 8.71 | 8.90 | 00:00:00 | | 2004-06-21 | 7,400 | 8.90 | 8.98 | 8.89 | 8.89 | 00:00:00 | | 2004-06-22 | 19,400 | 8.85 | 8.85 | 8.71 | 8.71 | 00:00:00 | | 2004-06-23 | 8,600 | 8.84 | 8.84 | 8.75 | 8.82 | 00:00:00 | | 2004-06-24 | 4,800 | 8.75 | 8.87 | 8.75 | 8.86 | 00:00:00 | | 2004-06-25 | 8,100 | 8.74 | 8.75 | 8.66 | 8.73 | 00:00:00 | | 2004-06-28 | 9,700 | 8.73 | 8.76 | 8.73 | 8.76 | 00:00:00 | | 2004-06-29 | 9,000 | 8.75 | 8.75 | 8.69 | 8.70 | 00:00:00 | | 2004-06-30 | 15,100 | 8.70 | 8.70 | 8.61 | 8.62 | 00:00:00 | | 2004-07-01 | 24,900 | 8.60 | 8.70 | 8.56 | 8.65 | 00:00:00 | | 2004-07-02 | 6,800 | 8.52 | 8.52 | 8.50 | 8.52 | 00:00:00 | | 2004-07-05 | 3,100 | 8.53 | 8.60 | 8.53 | 8.58 | 00:00:00 | | 2004-07-06 | 13,300 | 8.54 | 8.65 | 8.45 | 8.45 | 00:00:00 | | 2004-07-07 | 9,300 | 8.45 | 8.56 | 8.45 | 8.56 | 00:00:00 | | 2004-07-08 | 6,500 | 8.50 | 8.52 | 8.45 | 8.52 | 00:00:00 | | 2004-07-09 | 3,900 | 8.48 | 8.51 | 8.43 | 8.49 | 00:00:00 | | 2004-07-12 | 20,800 | 8.49 | 8.64 | 8.44 | 8.57 | 00:00:00 | | 2004-07-13 | 1,500 | 8.57 | 8.63 | 8.57 | 8.58 | 00:00:00 | | 2004-07-14 | 14,600 | 8.57 | 8.57 | 8.40 | 8.46 | 00:00:00 | | 2004-07-15 | 3,600 | 8.37 | 8.50 | 8.37 | 8.44 | 00:00:00 | | 2004-07-16 | 9,900 | 8.44 | 8.47 | 8.44 | 8.44 | 00:00:00 | | 2004-07-19 | 5,600 | 8.45 | 8.47 | 8.40 | 8.47 | 00:00:00 | | 2004-07-20 | 3,000 | 8.45 | 8.45 | 8.36 | 8.40 | 00:00:00 | | 2004-07-21 | 4,600 | 8.49 | 8.54 | 8.45 | 8.45 | 00:00:00 | | 2004-07-22 | 13,500 | 8.45 | 8.45 | 8.31 | 8.45 | 00:00:00 | | 2004-07-23 | 36,500 | 8.45 | 8.45 | 8.00 | 8.05 | 00:00:00 | | 2004-07-26 | 39,500 | 8.05 | 8.05 | 7.78 | 7.85 | 00:00:00 | | 2004-07-27 | 18,000 | 7.91 | 8.00 | 7.86 | 7.99 | 00:00:00 | | 2004-07-28 | 9,600 | 7.99 | 8.00 | 7.85 | 7.85 | 00:00:00 | | 2004-07-29 | 30,200 | 7.89 | 7.97 | 7.89 | 7.90 | 00:00:00 | | 2004-07-30 | 14,700 | 7.90 | 7.96 | 7.87 | 7.88 | 00:00:00 | | 2004-08-02 | 6,300 | 7.87 | 7.90 | 7.86 | 7.90 | 00:00:00 | | 2004-08-03 | 2,100 | 7.85 | 7.93 | 7.85 | 7.93 | 00:00:00 | | 2004-08-04 | 200 | 7.85 | 7.86 | 7.85 | 7.86 | 00:00:00 | | 2004-08-05 | 4,000 | 7.80 | 7.98 | 7.80 | 7.98 | 00:00:00 | | 2004-08-06 | 7,100 | 7.96 | 7.99 | 7.86 | 7.87 | 00:00:00 | | 2004-08-09 | 7,800 | 7.80 | 7.84 | 7.75 | 7.84 | 00:00:00 | | 2004-08-10 | 1,500 | 7.70 | 7.88 | 7.70 | 7.88 | 00:00:00 | | 2004-08-11 | 4,500 | 7.84 | 7.86 | 7.70 | 7.70 | 00:00:00 | | 2004-08-12 | 2,600 | 7.87 | 7.87 | 7.72 | 7.81 | 00:00:00 | | 2004-08-13 | 1,200 | 7.70 | 7.73 | 7.70 | 7.73 | 00:00:00 | | 2004-08-16 | 500 | 7.81 | 7.81 | 7.81 | 7.81 | 00:00:00 | | 2004-08-17 | 2,000 | 7.84 | 7.88 | 7.81 | 7.81 | 00:00:00 | | 2004-08-18 | 2,700 | 7.81 | 7.88 | 7.81 | 7.88 | 00:00:00 | | 2004-08-19 | 4,800 | 7.88 | 7.92 | 7.88 | 7.90 | 00:00:00 | | 2004-08-20 | 1,600 | 7.89 | 7.89 | 7.87 | 7.87 | 00:00:00 | | 2004-08-23 | 0 | 7.97 | 7.97 | 7.91 | 7.91 | 00:00:00 | | 2004-08-24 | 900 | 7.91 | 7.97 | 7.90 | 7.97 | 00:00:00 | | 2004-08-25 | 12,200 | 7.90 | 7.90 | 7.86 | 7.90 | 00:00:00 | | 2004-08-26 | 1,500 | 7.90 | 7.91 | 7.90 | 7.91 | 00:00:00 | | 2004-08-27 | 4,000 | 7.97 | 7.97 | 7.96 | 7.96 | 00:00:00 | | 2004-08-30 | 300 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2004-08-31 | 8,600 | 8.00 | 8.15 | 8.00 | 8.10 | 00:00:00 | | 2004-09-01 | 8,600 | 8.03 | 8.15 | 8.03 | 8.15 | 00:00:00 | | 2004-09-02 | 4,300 | 8.19 | 8.25 | 8.15 | 8.20 | 00:00:00 | | 2004-09-03 | 4,100 | 8.28 | 8.28 | 8.15 | 8.25 | 00:00:00 | | 2004-09-06 | 8,000 | 8.25 | 8.32 | 8.25 | 8.32 | 00:00:00 | | 2004-09-07 | 2,500 | 8.32 | 8.32 | 8.26 | 8.32 | 00:00:00 | | 2004-09-08 | 19,800 | 8.25 | 8.25 | 8.20 | 8.21 | 00:00:00 | | 2004-09-09 | 4,900 | 8.14 | 8.21 | 8.14 | 8.20 | 00:00:00 | | 2004-09-10 | 5,500 | 8.22 | 8.23 | 8.19 | 8.21 | 00:00:00 | | 2004-09-13 | 4,200 | 8.12 | 8.30 | 8.12 | 8.21 | 00:00:00 | | 2004-09-14 | 6,700 | 8.14 | 8.26 | 8.14 | 8.22 | 00:00:00 | | 2004-09-15 | 29,700 | 8.15 | 8.16 | 8.03 | 8.03 | 00:00:00 | | 2004-09-16 | 1,800 | 8.10 | 8.10 | 8.09 | 8.09 | 00:00:00 | | 2004-09-17 | 4,800 | 8.10 | 8.15 | 8.05 | 8.05 | 00:00:00 | | 2004-09-20 | 15,500 | 8.15 | 8.15 | 7.93 | 8.06 | 00:00:00 | | 2004-09-21 | 0 | 7.97 | 8.09 | 7.97 | 7.97 | 00:00:00 | | 2004-09-22 | 28,300 | 7.90 | 8.00 | 7.90 | 7.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
