|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-09-22 | 28,300 | 7.90 | 8.00 | 7.90 | 7.90 | 00:00:00 | | 2004-09-23 | 12,700 | 7.88 | 7.95 | 7.83 | 7.87 | 00:00:00 | | 2004-09-24 | 7,300 | 7.87 | 7.98 | 7.85 | 7.85 | 00:00:00 | | 2004-09-27 | 16,200 | 7.85 | 7.85 | 7.80 | 7.80 | 00:00:00 | | 2004-09-28 | 17,000 | 7.81 | 7.85 | 7.81 | 7.85 | 00:00:00 | | 2004-09-29 | 1,000 | 7.94 | 7.94 | 7.85 | 7.85 | 00:00:00 | | 2004-09-30 | 5,900 | 7.94 | 7.98 | 7.93 | 7.93 | 00:00:00 | | 2004-10-01 | 5,300 | 7.91 | 8.00 | 7.91 | 8.00 | 00:00:00 | | 2004-10-04 | 29,700 | 8.04 | 8.18 | 8.04 | 8.18 | 00:00:00 | | 2004-10-05 | 5,000 | 8.19 | 8.20 | 8.16 | 8.16 | 00:00:00 | | 2004-10-06 | 20,600 | 8.20 | 8.26 | 8.11 | 8.24 | 00:00:00 | | 2004-10-07 | 14,000 | 8.26 | 8.28 | 8.18 | 8.24 | 00:00:00 | | 2004-10-08 | 12,800 | 8.28 | 8.29 | 8.20 | 8.21 | 00:00:00 | | 2004-10-11 | 9,900 | 8.25 | 8.31 | 8.22 | 8.22 | 00:00:00 | | 2004-10-12 | 1,800 | 8.22 | 8.24 | 8.12 | 8.18 | 00:00:00 | | 2004-10-13 | 27,000 | 8.15 | 8.35 | 8.15 | 8.29 | 00:00:00 | | 2004-10-14 | 28,600 | 8.28 | 8.40 | 8.26 | 8.40 | 00:00:00 | | 2004-10-15 | 4,500 | 8.30 | 8.42 | 8.30 | 8.41 | 00:00:00 | | 2004-10-18 | 7,300 | 8.33 | 8.42 | 8.33 | 8.40 | 00:00:00 | | 2004-10-19 | 14,000 | 8.44 | 8.47 | 8.43 | 8.47 | 00:00:00 | | 2004-10-20 | 7,400 | 8.47 | 8.47 | 8.39 | 8.45 | 00:00:00 | | 2004-10-21 | 16,600 | 8.45 | 8.50 | 8.42 | 8.50 | 00:00:00 | | 2004-10-22 | 16,800 | 8.50 | 8.58 | 8.50 | 8.51 | 00:00:00 | | 2004-10-25 | 1,600 | 8.51 | 8.51 | 8.40 | 8.50 | 00:00:00 | | 2004-10-26 | 2,000 | 8.40 | 8.47 | 8.40 | 8.47 | 00:00:00 | | 2004-10-27 | 13,100 | 8.46 | 8.52 | 8.42 | 8.52 | 00:00:00 | | 2004-10-28 | 18,600 | 8.46 | 8.74 | 8.46 | 8.62 | 00:00:00 | | 2004-10-29 | 22,900 | 8.26 | 8.80 | 8.26 | 8.80 | 00:00:00 | | 2004-11-01 | 0 | 8.61 | 8.79 | 8.61 | 8.61 | 00:00:00 | | 2004-11-02 | 13,700 | 8.77 | 8.78 | 8.63 | 8.63 | 00:00:00 | | 2004-11-03 | 33,500 | 8.70 | 8.75 | 8.61 | 8.64 | 00:00:00 | | 2004-11-04 | 14,300 | 8.63 | 8.67 | 8.62 | 8.63 | 00:00:00 | | 2004-11-05 | 42,300 | 8.70 | 8.78 | 8.69 | 8.74 | 00:00:00 | | 2004-11-08 | 4,200 | 8.66 | 8.72 | 8.66 | 8.67 | 00:00:00 | | 2004-11-09 | 17,400 | 8.69 | 8.69 | 8.50 | 8.55 | 00:00:00 | | 2004-11-10 | 13,800 | 8.58 | 8.58 | 8.51 | 8.52 | 00:00:00 | | 2004-11-11 | 43,000 | 8.47 | 8.71 | 8.46 | 8.69 | 00:00:00 | | 2004-11-12 | 42,600 | 8.70 | 8.87 | 8.54 | 8.80 | 00:00:00 | | 2004-11-15 | 41,000 | 8.80 | 8.90 | 8.76 | 8.87 | 00:00:00 | | 2004-11-16 | 20,400 | 8.73 | 8.93 | 8.73 | 8.79 | 00:00:00 | | 2004-11-17 | 43,600 | 8.55 | 9.06 | 8.55 | 9.03 | 00:00:00 | | 2004-11-18 | 45,200 | 9.04 | 9.20 | 9.02 | 9.05 | 00:00:00 | | 2004-11-19 | 25,400 | 9.05 | 9.21 | 9.05 | 9.05 | 00:00:00 | | 2004-11-22 | 16,700 | 8.79 | 9.09 | 8.79 | 9.09 | 00:00:00 | | 2004-11-23 | 11,600 | 9.08 | 9.09 | 9.00 | 9.00 | 00:00:00 | | 2004-11-24 | 6,500 | 8.99 | 9.00 | 8.93 | 8.93 | 00:00:00 | | 2004-11-25 | 20,500 | 8.99 | 9.05 | 8.99 | 9.05 | 00:00:00 | | 2004-11-26 | 5,300 | 9.05 | 9.09 | 8.99 | 9.09 | 00:00:00 | | 2004-11-29 | 23,400 | 9.09 | 9.10 | 9.05 | 9.06 | 00:00:00 | | 2004-11-30 | 4,800 | 8.91 | 9.01 | 8.91 | 8.97 | 00:00:00 | | 2004-12-01 | 200 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2004-12-02 | 12,200 | 9.03 | 9.10 | 8.98 | 9.06 | 00:00:00 | | 2004-12-03 | 6,600 | 9.01 | 9.01 | 8.97 | 8.97 | 00:00:00 | | 2004-12-06 | 8,400 | 9.00 | 9.00 | 8.66 | 8.95 | 00:00:00 | | 2004-12-07 | 5,900 | 8.97 | 9.00 | 8.94 | 8.96 | 00:00:00 | | 2004-12-08 | 2,100 | 8.90 | 9.00 | 8.90 | 9.00 | 00:00:00 | | 2004-12-09 | 3,900 | 8.90 | 8.95 | 8.87 | 8.95 | 00:00:00 | | 2004-12-10 | 6,500 | 8.94 | 8.95 | 8.91 | 8.95 | 00:00:00 | | 2004-12-13 | 5,200 | 8.95 | 9.05 | 8.95 | 9.00 | 00:00:00 | | 2004-12-14 | 3,300 | 8.98 | 9.04 | 8.95 | 8.95 | 00:00:00 | | 2004-12-15 | 3,400 | 8.86 | 9.00 | 8.86 | 8.95 | 00:00:00 | | 2004-12-16 | 8,100 | 8.98 | 8.98 | 8.91 | 8.95 | 00:00:00 | | 2004-12-17 | 20,600 | 8.95 | 9.02 | 8.82 | 8.90 | 00:00:00 | | 2004-12-20 | 5,300 | 8.89 | 8.97 | 8.87 | 8.92 | 00:00:00 | | 2004-12-21 | 1,100 | 8.87 | 8.94 | 8.87 | 8.92 | 00:00:00 | | 2004-12-22 | 13,900 | 8.98 | 9.04 | 8.96 | 9.01 | 00:00:00 | | 2004-12-23 | 18,700 | 8.96 | 9.12 | 8.96 | 9.09 | 00:00:00 | | 2004-12-24 | 0 | 9.01 | 9.07 | 9.01 | 9.01 | 00:00:00 | | 2004-12-27 | 15,900 | 9.10 | 9.16 | 9.10 | 9.12 | 00:00:00 | | 2004-12-28 | 4,100 | 9.14 | 9.15 | 9.08 | 9.08 | 00:00:00 | | 2004-12-29 | 10,600 | 9.12 | 9.18 | 9.10 | 9.15 | 00:00:00 | | 2004-12-30 | 21,300 | 9.02 | 9.15 | 9.02 | 9.15 | 00:00:00 | | 2004-12-31 | 500 | 9.02 | 9.10 | 9.01 | 9.10 | 00:00:00 | | 2005-01-03 | 10,600 | 9.02 | 9.24 | 9.02 | 9.18 | 00:00:00 | | 2005-01-04 | 6,700 | 9.08 | 9.20 | 9.08 | 9.20 | 00:00:00 | | 2005-01-05 | 5,000 | 9.09 | 9.18 | 9.05 | 9.05 | 00:00:00 | | 2005-01-06 | 4,000 | 9.00 | 9.18 | 9.00 | 9.18 | 00:00:00 | | 2005-01-07 | 11,800 | 9.16 | 9.16 | 9.01 | 9.05 | 00:00:00 | | 2005-01-10 | 5,100 | 9.03 | 9.03 | 9.00 | 9.02 | 00:00:00 | | 2005-01-11 | 4,200 | 9.00 | 9.08 | 9.00 | 9.00 | 00:00:00 | | 2005-01-12 | 8,200 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 | | 2005-01-13 | 3,200 | 9.00 | 9.09 | 9.00 | 9.03 | 00:00:00 | | 2005-01-14 | 3,400 | 9.09 | 9.09 | 9.03 | 9.05 | 00:00:00 | | 2005-01-17 | 10,200 | 9.05 | 9.16 | 9.04 | 9.14 | 00:00:00 | | 2005-01-18 | 9,100 | 9.10 | 9.17 | 9.10 | 9.17 | 00:00:00 | | 2005-01-19 | 17,900 | 9.19 | 9.20 | 9.15 | 9.15 | 00:00:00 | | 2005-01-20 | 6,500 | 9.15 | 9.17 | 9.15 | 9.15 | 00:00:00 | | 2005-01-21 | 13,300 | 9.12 | 9.14 | 9.03 | 9.06 | 00:00:00 | | 2005-01-24 | 28,300 | 9.05 | 9.05 | 9.00 | 9.01 | 00:00:00 | | 2005-01-25 | 6,800 | 9.00 | 9.08 | 9.00 | 9.02 | 00:00:00 | | 2005-01-26 | 7,300 | 9.04 | 9.07 | 9.00 | 9.04 | 00:00:00 | | 2005-01-27 | 7,900 | 9.05 | 9.05 | 9.02 | 9.02 | 00:00:00 | | 2005-01-28 | 5,000 | 9.05 | 9.13 | 9.05 | 9.08 | 00:00:00 | | 2005-01-31 | 8,300 | 9.12 | 9.13 | 9.06 | 9.06 | 00:00:00 | | 2005-02-01 | 2,600 | 9.06 | 9.06 | 9.02 | 9.03 | 00:00:00 | | 2005-02-02 | 7,900 | 9.06 | 9.10 | 9.04 | 9.10 | 00:00:00 | | 2005-02-03 | 2,400 | 9.09 | 9.09 | 9.06 | 9.07 | 00:00:00 | | 2005-02-04 | 358,800 | 9.10 | 9.26 | 9.10 | 9.25 | 00:00:00 | | 2005-02-07 | 26,200 | 9.14 | 9.40 | 9.14 | 9.40 | 00:00:00 | | 2005-02-08 | 7,900 | 9.40 | 9.48 | 9.31 | 9.48 | 00:00:00 | | 2005-02-09 | 26,200 | 9.49 | 9.55 | 9.42 | 9.52 | 00:00:00 | | 2005-02-10 | 3,200 | 9.44 | 9.50 | 9.42 | 9.42 | 00:00:00 | | 2005-02-11 | 42,500 | 9.67 | 9.67 | 9.41 | 9.67 | 00:00:00 | | 2005-02-14 | 5,100 | 9.67 | 9.75 | 9.66 | 9.70 | 00:00:00 | | 2005-02-15 | 5,300 | 9.79 | 9.80 | 9.70 | 9.71 | 00:00:00 | | 2005-02-16 | 8,500 | 9.70 | 9.70 | 9.56 | 9.56 | 00:00:00 | | 2005-02-17 | 4,000 | 9.60 | 9.69 | 9.56 | 9.56 | 00:00:00 | | 2005-02-18 | 15,100 | 9.69 | 9.69 | 9.52 | 9.59 | 00:00:00 | | 2005-02-21 | 3,500 | 9.53 | 9.54 | 9.48 | 9.48 | 00:00:00 | | 2005-02-22 | 2,800 | 9.45 | 9.45 | 9.41 | 9.41 | 00:00:00 | | 2005-02-23 | 6,300 | 9.40 | 9.40 | 9.28 | 9.40 | 00:00:00 | | 2005-02-24 | 2,100 | 9.40 | 9.46 | 9.37 | 9.41 | 00:00:00 | | 2005-02-25 | 3,100 | 9.48 | 9.50 | 9.40 | 9.40 | 00:00:00 | | 2005-02-28 | 1,100 | 9.40 | 9.40 | 9.38 | 9.38 | 00:00:00 | | 2005-03-01 | 2,200 | 9.38 | 9.49 | 9.38 | 9.39 | 00:00:00 | | 2005-03-02 | 4,300 | 9.38 | 9.40 | 9.38 | 9.40 | 00:00:00 | | 2005-03-03 | 6,400 | 9.38 | 9.60 | 9.38 | 9.45 | 00:00:00 | | 2005-03-04 | 12,200 | 9.38 | 9.63 | 9.38 | 9.63 | 00:00:00 | | 2005-03-07 | 16,300 | 9.60 | 9.67 | 9.60 | 9.63 | 00:00:00 | | 2005-03-08 | 5,400 | 9.67 | 9.67 | 9.55 | 9.55 | 00:00:00 | | 2005-03-09 | 5,900 | 9.55 | 9.60 | 9.55 | 9.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
