|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-03-09 | 5,900 | 9.55 | 9.60 | 9.55 | 9.58 | 00:00:00 | | 2005-03-10 | 2,100 | 9.41 | 9.43 | 9.41 | 9.43 | 00:00:00 | | 2005-03-11 | 3,100 | 9.60 | 9.60 | 9.44 | 9.46 | 00:00:00 | | 2005-03-14 | 800 | 9.45 | 9.50 | 9.45 | 9.46 | 00:00:00 | | 2005-03-15 | 6,100 | 9.46 | 9.55 | 9.46 | 9.55 | 00:00:00 | | 2005-03-16 | 8,000 | 9.51 | 9.53 | 9.36 | 9.36 | 00:00:00 | | 2005-03-17 | 200 | 9.32 | 9.32 | 9.30 | 9.31 | 00:00:00 | | 2005-03-18 | 500 | 9.46 | 9.46 | 9.33 | 9.40 | 00:00:00 | | 2005-03-21 | 400 | 9.35 | 9.35 | 9.33 | 9.33 | 00:00:00 | | 2005-03-22 | 5,500 | 9.34 | 9.45 | 9.34 | 9.45 | 00:00:00 | | 2005-03-23 | 1,400 | 9.55 | 9.55 | 9.35 | 9.40 | 00:00:00 | | 2005-03-24 | 7,600 | 9.32 | 9.54 | 9.32 | 9.54 | 00:00:00 | | 2005-03-25 | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 00:00:00 | | 2005-03-28 | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 00:00:00 | | 2005-03-29 | 13,500 | 9.40 | 9.54 | 9.40 | 9.48 | 00:00:00 | | 2005-03-30 | 300 | 9.40 | 9.40 | 9.40 | 9.40 | 00:00:00 | | 2005-03-31 | 1,900 | 9.50 | 9.50 | 9.37 | 9.37 | 00:00:00 | | 2005-04-01 | 1,300 | 9.37 | 9.40 | 9.35 | 9.35 | 00:00:00 | | 2005-04-04 | 11,200 | 9.30 | 9.30 | 9.16 | 9.20 | 00:00:00 | | 2005-04-05 | 1,800 | 9.30 | 9.30 | 9.24 | 9.25 | 00:00:00 | | 2005-04-06 | 2,600 | 9.25 | 9.60 | 9.25 | 9.38 | 00:00:00 | | 2005-04-07 | 1,500 | 9.38 | 9.49 | 9.38 | 9.41 | 00:00:00 | | 2005-04-08 | 7,500 | 9.49 | 9.50 | 9.45 | 9.47 | 00:00:00 | | 2005-04-11 | 2,700 | 9.50 | 9.50 | 9.37 | 9.39 | 00:00:00 | | 2005-04-12 | 6,800 | 9.38 | 9.38 | 9.29 | 9.30 | 00:00:00 | | 2005-04-13 | 3,200 | 9.39 | 9.40 | 9.36 | 9.40 | 00:00:00 | | 2005-04-14 | 700 | 9.35 | 9.40 | 9.35 | 9.35 | 00:00:00 | | 2005-04-15 | 8,400 | 9.30 | 9.31 | 9.20 | 9.21 | 00:00:00 | | 2005-04-18 | 13,500 | 9.21 | 9.21 | 9.00 | 9.02 | 00:00:00 | | 2005-04-19 | 3,700 | 9.15 | 9.15 | 9.05 | 9.14 | 00:00:00 | | 2005-04-20 | 2,300 | 9.14 | 9.14 | 9.04 | 9.14 | 00:00:00 | | 2005-04-21 | 1,900 | 9.02 | 9.09 | 9.02 | 9.04 | 00:00:00 | | 2005-04-22 | 2,100 | 9.14 | 9.16 | 9.03 | 9.16 | 00:00:00 | | 2005-04-25 | 1,800 | 9.02 | 9.16 | 9.02 | 9.16 | 00:00:00 | | 2005-04-26 | 1,300 | 9.02 | 9.06 | 9.01 | 9.06 | 00:00:00 | | 2005-04-27 | 4,400 | 9.03 | 9.14 | 8.98 | 8.98 | 00:00:00 | | 2005-04-28 | 1,800 | 9.05 | 9.05 | 8.93 | 8.93 | 00:00:00 | | 2005-04-29 | 4,400 | 8.93 | 9.08 | 8.93 | 8.99 | 00:00:00 | | 2005-05-02 | 3,300 | 9.00 | 9.05 | 9.00 | 9.02 | 00:00:00 | | 2005-05-03 | 8,000 | 9.02 | 9.16 | 9.02 | 9.16 | 00:00:00 | | 2005-05-04 | 700 | 9.13 | 9.24 | 9.11 | 9.24 | 00:00:00 | | 2005-05-05 | 2,900 | 9.24 | 9.29 | 9.22 | 9.27 | 00:00:00 | | 2005-05-06 | 2,700 | 9.18 | 9.27 | 9.17 | 9.27 | 00:00:00 | | 2005-05-09 | 12,600 | 9.27 | 9.27 | 9.05 | 9.05 | 00:00:00 | | 2005-05-10 | 6,900 | 9.07 | 9.15 | 9.05 | 9.06 | 00:00:00 | | 2005-05-11 | 11,000 | 9.10 | 9.11 | 9.03 | 9.05 | 00:00:00 | | 2005-05-12 | 1,600 | 9.06 | 9.17 | 9.06 | 9.17 | 00:00:00 | | 2005-05-13 | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 00:00:00 | | 2005-05-16 | 6,300 | 9.04 | 9.15 | 9.04 | 9.15 | 00:00:00 | | 2005-05-17 | 7,300 | 9.12 | 9.21 | 9.08 | 9.11 | 00:00:00 | | 2005-05-18 | 5,500 | 9.15 | 9.26 | 9.15 | 9.26 | 00:00:00 | | 2005-05-19 | 6,500 | 9.28 | 9.35 | 9.28 | 9.33 | 00:00:00 | | 2005-05-20 | 3,400 | 9.27 | 9.31 | 9.25 | 9.25 | 00:00:00 | | 2005-05-23 | 400 | 9.23 | 9.23 | 9.20 | 9.22 | 00:00:00 | | 2005-05-24 | 5,400 | 9.19 | 9.25 | 9.17 | 9.25 | 00:00:00 | | 2005-05-25 | 2,300 | 9.13 | 9.30 | 9.13 | 9.17 | 00:00:00 | | 2005-05-26 | 200 | 9.29 | 9.29 | 9.29 | 9.29 | 00:00:00 | | 2005-05-27 | 500 | 9.17 | 9.17 | 9.17 | 9.17 | 00:00:00 | | 2005-05-30 | 7,400 | 9.20 | 9.30 | 9.17 | 9.30 | 00:00:00 | | 2005-05-31 | 1,200 | 9.30 | 9.30 | 9.24 | 9.25 | 00:00:00 | | 2005-06-01 | 6,600 | 9.26 | 9.35 | 9.26 | 9.35 | 00:00:00 | | 2005-06-02 | 13,700 | 9.35 | 9.45 | 9.35 | 9.36 | 00:00:00 | | 2005-06-03 | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 00:00:00 | | 2005-06-06 | 700 | 9.37 | 9.37 | 9.28 | 9.28 | 00:00:00 | | 2005-06-07 | 4,200 | 9.37 | 9.40 | 9.29 | 9.40 | 00:00:00 | | 2005-06-08 | 10,900 | 9.34 | 9.34 | 9.30 | 9.30 | 00:00:00 | | 2005-06-09 | 6,000 | 9.27 | 9.39 | 9.27 | 9.27 | 00:00:00 | | 2005-06-10 | 300 | 9.39 | 9.39 | 9.34 | 9.34 | 00:00:00 | | 2005-06-13 | 1,300 | 9.35 | 9.35 | 9.32 | 9.32 | 00:00:00 | | 2005-06-14 | 5,300 | 9.17 | 9.38 | 9.17 | 9.38 | 00:00:00 | | 2005-06-15 | 27,800 | 9.40 | 9.47 | 9.40 | 9.43 | 00:00:00 | | 2005-06-16 | 2,000 | 9.45 | 9.48 | 9.42 | 9.47 | 00:00:00 | | 2005-06-17 | 9,100 | 9.48 | 9.52 | 9.42 | 9.52 | 00:00:00 | | 2005-06-20 | 1,100 | 9.52 | 9.52 | 9.41 | 9.43 | 00:00:00 | | 2005-06-21 | 20,700 | 9.49 | 9.55 | 9.46 | 9.55 | 00:00:00 | | 2005-06-22 | 8,000 | 9.53 | 9.60 | 9.53 | 9.58 | 00:00:00 | | 2005-06-23 | 2,200 | 9.55 | 9.60 | 9.51 | 9.51 | 00:00:00 | | 2005-06-24 | 2,700 | 9.49 | 9.58 | 9.44 | 9.49 | 00:00:00 | | 2005-06-27 | 1,600 | 9.36 | 9.40 | 9.36 | 9.37 | 00:00:00 | | 2005-06-28 | 200 | 9.50 | 9.50 | 9.40 | 9.40 | 00:00:00 | | 2005-06-29 | 12,300 | 9.36 | 9.61 | 9.36 | 9.52 | 00:00:00 | | 2005-06-30 | 8,100 | 9.45 | 9.60 | 9.45 | 9.56 | 00:00:00 | | 2005-07-01 | 11,700 | 9.58 | 9.68 | 9.54 | 9.54 | 00:00:00 | | 2005-07-04 | 4,700 | 9.62 | 9.68 | 9.61 | 9.65 | 00:00:00 | | 2005-07-05 | 11,600 | 9.55 | 9.70 | 9.55 | 9.70 | 00:00:00 | | 2005-07-06 | 10,500 | 9.66 | 9.72 | 9.65 | 9.71 | 00:00:00 | | 2005-07-07 | 16,600 | 9.71 | 9.71 | 9.28 | 9.40 | 00:00:00 | | 2005-07-08 | 7,100 | 9.41 | 9.65 | 9.41 | 9.65 | 00:00:00 | | 2005-07-11 | 12,300 | 9.65 | 9.78 | 9.65 | 9.78 | 00:00:00 | | 2005-07-12 | 4,200 | 9.72 | 9.77 | 9.72 | 9.77 | 00:00:00 | | 2005-07-13 | 7,900 | 9.78 | 9.85 | 9.77 | 9.85 | 00:00:00 | | 2005-07-14 | 4,600 | 9.86 | 9.98 | 9.86 | 9.98 | 00:00:00 | | 2005-07-15 | 1,600 | 9.90 | 9.98 | 9.89 | 9.89 | 00:00:00 | | 2005-07-18 | 4,900 | 9.61 | 9.95 | 9.61 | 9.88 | 00:00:00 | | 2005-07-19 | 10,900 | 9.90 | 9.99 | 9.81 | 9.93 | 00:00:00 | | 2005-07-20 | 12,900 | 9.87 | 10.00 | 9.87 | 9.91 | 00:00:00 | | 2005-07-21 | 7,300 | 10.00 | 10.00 | 9.94 | 9.94 | 00:00:00 | | 2005-07-22 | 3,300 | 10.04 | 10.05 | 9.99 | 9.99 | 00:00:00 | | 2005-07-25 | 3,000 | 9.98 | 10.05 | 9.98 | 10.01 | 00:00:00 | | 2005-07-26 | 10,500 | 10.01 | 10.10 | 9.95 | 10.10 | 00:00:00 | | 2005-07-27 | 6,800 | 9.76 | 10.15 | 9.76 | 10.09 | 00:00:00 | | 2005-07-28 | 7,100 | 10.10 | 10.15 | 10.09 | 10.14 | 00:00:00 | | 2005-07-29 | 3,700 | 10.20 | 10.29 | 10.20 | 10.23 | 00:00:00 | | 2005-08-01 | 5,800 | 9.96 | 10.11 | 9.96 | 10.07 | 00:00:00 | | 2005-08-02 | 3,800 | 10.01 | 10.14 | 10.01 | 10.03 | 00:00:00 | | 2005-08-03 | 26,800 | 10.10 | 10.18 | 10.07 | 10.15 | 00:00:00 | | 2005-08-04 | 2,000 | 10.17 | 10.20 | 10.12 | 10.19 | 00:00:00 | | 2005-08-05 | 3,800 | 10.03 | 10.10 | 10.03 | 10.04 | 00:00:00 | | 2005-08-08 | 5,700 | 10.02 | 10.10 | 10.02 | 10.02 | 00:00:00 | | 2005-08-09 | 1,700 | 10.03 | 10.03 | 10.00 | 10.02 | 00:00:00 | | 2005-08-10 | 1,000 | 10.05 | 10.10 | 10.05 | 10.09 | 00:00:00 | | 2005-08-11 | 2,000 | 10.10 | 10.10 | 10.07 | 10.07 | 00:00:00 | | 2005-08-12 | 6,800 | 10.06 | 10.17 | 10.06 | 10.16 | 00:00:00 | | 2005-08-15 | 2,500 | 10.00 | 10.07 | 10.00 | 10.07 | 00:00:00 | | 2005-08-16 | 600 | 10.11 | 10.16 | 10.11 | 10.16 | 00:00:00 | | 2005-08-17 | 2,600 | 10.01 | 10.02 | 9.99 | 10.02 | 00:00:00 | | 2005-08-18 | 700 | 10.01 | 10.05 | 10.00 | 10.05 | 00:00:00 | | 2005-08-19 | 900 | 9.95 | 10.08 | 9.95 | 10.08 | 00:00:00 | | 2005-08-22 | 3,800 | 10.08 | 10.15 | 10.08 | 10.08 | 00:00:00 | | 2005-08-23 | 1,500 | 10.03 | 10.03 | 10.00 | 10.00 | 00:00:00 | | 2005-08-24 | 2,200 | 9.96 | 9.97 | 9.90 | 9.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
