|
 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 | | 2006-02-08 | 10,500 | 11.77 | 11.80 | 11.63 | 11.80 | 00:00:00 | | 2006-02-09 | 25,800 | 11.80 | 11.85 | 11.76 | 11.80 | 00:00:00 | | 2006-02-10 | 6,600 | 11.80 | 11.81 | 11.67 | 11.67 | 00:00:00 | | 2006-02-13 | 8,300 | 11.67 | 11.82 | 11.67 | 11.82 | 00:00:00 | | 2006-02-14 | 4,700 | 11.85 | 11.90 | 11.77 | 11.85 | 00:00:00 | | 2006-02-15 | 9,200 | 11.87 | 11.96 | 11.85 | 11.96 | 00:00:00 | | 2006-02-16 | 5,000 | 11.96 | 11.96 | 11.90 | 11.94 | 00:00:00 | | 2006-02-17 | 17,200 | 11.96 | 12.08 | 11.92 | 12.01 | 00:00:00 | | 2006-02-20 | 14,700 | 12.00 | 12.05 | 11.96 | 12.05 | 00:00:00 | | 2006-02-21 | 4,800 | 12.05 | 12.07 | 11.92 | 11.97 | 00:00:00 | | 2006-02-22 | 13,500 | 11.95 | 12.21 | 11.95 | 12.21 | 00:00:00 | | 2006-02-23 | 16,300 | 12.11 | 12.44 | 12.11 | 12.27 | 00:00:00 | | 2006-02-24 | 10,500 | 12.30 | 12.34 | 12.13 | 12.19 | 00:00:00 | | 2006-02-27 | 13,800 | 12.19 | 12.30 | 12.19 | 12.23 | 00:00:00 | | 2006-02-28 | 1,700 | 12.36 | 12.40 | 12.21 | 12.21 | 00:00:00 | | 2006-03-01 | 1,400 | 12.30 | 12.38 | 12.30 | 12.35 | 00:00:00 | | 2006-03-02 | 19,200 | 12.35 | 12.35 | 12.14 | 12.20 | 00:00:00 | | 2006-03-03 | 21,100 | 12.20 | 12.20 | 12.02 | 12.05 | 00:00:00 | | 2006-03-06 | 15,200 | 12.00 | 12.10 | 11.94 | 12.02 | 00:00:00 | | 2006-03-07 | 25,200 | 12.00 | 12.00 | 11.80 | 11.81 | 00:00:00 | | 2006-03-08 | 36,000 | 11.89 | 11.89 | 11.76 | 11.85 | 00:00:00 | | 2006-03-09 | 15,200 | 11.90 | 11.94 | 11.84 | 11.85 | 00:00:00 | | 2006-03-10 | 25,400 | 11.81 | 11.95 | 11.81 | 11.95 | 00:00:00 | | 2006-03-13 | 5,200 | 12.07 | 12.15 | 12.07 | 12.11 | 00:00:00 | | 2006-03-14 | 16,900 | 12.13 | 12.14 | 12.00 | 12.10 | 00:00:00 | | 2006-03-15 | 3,600 | 12.10 | 12.15 | 12.09 | 12.09 | 00:00:00 | | 2006-03-16 | 18,300 | 12.02 | 12.05 | 11.96 | 12.05 | 00:00:00 | | 2006-03-17 | 62,700 | 12.06 | 12.20 | 12.01 | 12.05 | 00:00:00 | | 2006-03-20 | 2,700 | 12.13 | 12.13 | 12.08 | 12.10 | 00:00:00 | | 2006-03-21 | 4,400 | 12.11 | 12.11 | 12.03 | 12.05 | 00:00:00 | | 2006-03-22 | 7,300 | 12.04 | 12.16 | 12.02 | 12.16 | 00:00:00 | | 2006-03-23 | 4,600 | 12.08 | 12.19 | 12.08 | 12.15 | 00:00:00 | | 2006-03-24 | 13,400 | 12.06 | 12.30 | 12.06 | 12.30 | 00:00:00 | | 2006-03-27 | 10,400 | 12.06 | 12.18 | 12.06 | 12.08 | 00:00:00 | | 2006-03-28 | 38,300 | 12.08 | 12.10 | 12.00 | 12.00 | 00:00:00 | | 2006-03-29 | 4,300 | 11.97 | 12.05 | 11.95 | 12.05 | 00:00:00 | | 2006-03-30 | 10,700 | 12.03 | 12.11 | 11.99 | 12.10 | 00:00:00 | | 2006-03-31 | 7,100 | 12.08 | 12.08 | 11.95 | 12.01 | 00:00:00 | | 2006-04-03 | 2,800 | 12.10 | 12.14 | 12.10 | 12.10 | 00:00:00 | | 2006-04-04 | 2,500 | 12.09 | 12.09 | 11.99 | 12.06 | 00:00:00 | | 2006-04-05 | 1,900 | 12.12 | 12.12 | 12.05 | 12.09 | 00:00:00 | | 2006-04-06 | 6,700 | 12.07 | 12.10 | 12.00 | 12.00 | 00:00:00 | | 2006-04-07 | 6,900 | 12.01 | 12.10 | 11.96 | 11.96 | 00:00:00 | | 2006-04-10 | 13,600 | 11.95 | 11.96 | 11.87 | 11.88 | 00:00:00 | | 2006-04-11 | 11,000 | 11.89 | 11.92 | 11.73 | 11.73 | 00:00:00 | | 2006-04-12 | 13,100 | 11.80 | 11.80 | 11.64 | 11.71 | 00:00:00 | | 2006-04-13 | 2,000 | 11.72 | 11.72 | 11.65 | 11.65 | 00:00:00 | | 2006-04-14 | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 00:00:00 | | 2006-04-17 | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 00:00:00 | | 2006-04-18 | 11,700 | 11.93 | 11.93 | 11.57 | 11.60 | 00:00:00 | | 2006-04-19 | 37,900 | 11.58 | 11.74 | 11.58 | 11.74 | 00:00:00 | | 2006-04-20 | 15,500 | 11.74 | 11.85 | 11.72 | 11.85 | 00:00:00 | | 2006-04-21 | 10,700 | 11.93 | 12.06 | 11.90 | 12.06 | 00:00:00 | | 2006-04-24 | 7,400 | 12.00 | 12.06 | 11.86 | 12.06 | 00:00:00 | | 2006-04-25 | 4,800 | 12.00 | 12.09 | 12.00 | 12.08 | 00:00:00 | | 2006-04-26 | 14,700 | 12.08 | 12.12 | 12.08 | 12.12 | 00:00:00 | | 2006-04-27 | 15,600 | 12.09 | 12.17 | 12.03 | 12.12 | 00:00:00 | | 2006-04-28 | 22,900 | 12.12 | 12.26 | 12.08 | 12.25 | 00:00:00 | | 2006-05-01 | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 00:00:00 | | 2006-05-02 | 42,800 | 12.15 | 12.21 | 11.79 | 12.16 | 00:00:00 | | 2006-05-03 | 2,700 | 12.16 | 12.16 | 12.09 | 12.09 | 00:00:00 | | 2006-05-04 | 8,400 | 12.08 | 12.08 | 11.96 | 11.99 | 00:00:00 | | 2006-05-05 | 4,900 | 12.15 | 12.20 | 12.03 | 12.20 | 00:00:00 | | 2006-05-08 | 9,400 | 12.20 | 12.21 | 12.08 | 12.16 | 00:00:00 | | 2006-05-09 | 4,600 | 12.19 | 12.20 | 12.14 | 12.20 | 00:00:00 | | 2006-05-10 | 5,100 | 12.17 | 12.20 | 12.14 | 12.17 | 00:00:00 | | 2006-05-11 | 20,400 | 12.15 | 12.28 | 12.15 | 12.22 | 00:00:00 | | 2006-05-12 | 11,700 | 12.10 | 12.10 | 11.88 | 11.88 | 00:00:00 | | 2006-05-15 | 9,400 | 11.87 | 11.87 | 11.60 | 11.82 | 00:00:00 | | 2006-05-16 | 3,100 | 11.73 | 11.78 | 11.70 | 11.78 | 00:00:00 | | 2006-05-17 | 23,100 | 11.74 | 11.81 | 11.46 | 11.50 | 00:00:00 | | 2006-05-18 | 11,200 | 11.57 | 11.57 | 11.33 | 11.36 | 00:00:00 | | 2006-05-19 | 45,000 | 11.32 | 11.44 | 11.32 | 11.37 | 00:00:00 | | 2006-05-22 | 8,700 | 11.28 | 11.30 | 11.08 | 11.09 | 00:00:00 | | 2006-05-23 | 15,000 | 11.19 | 11.21 | 11.05 | 11.20 | 00:00:00 | | 2006-05-24 | 5,900 | 11.03 | 11.18 | 11.00 | 11.15 | 00:00:00 | | 2006-05-25 | 3,000 | 11.00 | 11.11 | 11.00 | 11.11 | 00:00:00 | | 2006-05-26 | 5,600 | 11.01 | 11.40 | 11.01 | 11.40 | 00:00:00 | | 2006-05-29 | 1,700 | 11.30 | 11.44 | 11.30 | 11.39 | 00:00:00 | | 2006-05-30 | 17,300 | 11.30 | 11.30 | 11.10 | 11.10 | 00:00:00 | | 2006-05-31 | 6,300 | 11.00 | 11.25 | 11.00 | 11.22 | 00:00:00 | | 2006-06-01 | 3,600 | 11.16 | 11.25 | 11.16 | 11.25 | 00:00:00 | | 2006-06-02 | 5,400 | 11.39 | 11.40 | 11.22 | 11.27 | 00:00:00 | | 2006-06-05 | 4,900 | 11.23 | 11.23 | 11.09 | 11.15 | 00:00:00 | | 2006-06-06 | 19,900 | 11.10 | 11.10 | 10.90 | 10.90 | 00:00:00 | | 2006-06-07 | 62,500 | 10.95 | 11.45 | 10.94 | 11.05 | 00:00:00 | | 2006-06-08 | 13,700 | 11.48 | 11.48 | 10.70 | 10.72 | 00:00:00 | | 2006-06-09 | 7,100 | 10.84 | 11.14 | 10.81 | 10.85 | 00:00:00 | | 2006-06-12 | 1,500 | 10.80 | 10.83 | 10.72 | 10.83 | 00:00:00 | | 2006-06-13 | 7,500 | 10.70 | 10.72 | 10.48 | 10.70 | 00:00:00 | | 2006-06-14 | 4,600 | 10.57 | 10.76 | 10.47 | 10.67 | 00:00:00 | | 2006-06-19 | 2,200 | 10.80 | 10.83 | 10.69 | 10.80 | 00:00:00 | | 2006-06-20 | 1,700 | 10.80 | 10.80 | 10.70 | 10.80 | 00:00:00 | | 2006-06-21 | 1,200 | 10.85 | 10.88 | 10.85 | 10.88 | 00:00:00 | | 2006-06-22 | 5,300 | 11.00 | 11.04 | 10.88 | 10.88 | 00:00:00 | | 2006-06-23 | 3,800 | 11.02 | 11.08 | 10.97 | 11.03 | 00:00:00 | | 2006-06-26 | 4,800 | 11.05 | 11.07 | 10.97 | 10.97 | 00:00:00 | | 2006-06-27 | 2,600 | 11.03 | 11.10 | 10.90 | 10.90 | 00:00:00 | | 2006-06-28 | 400 | 10.87 | 10.97 | 10.87 | 10.95 | 00:00:00 | | 2006-06-29 | 3,200 | 11.03 | 11.15 | 11.03 | 11.15 | 00:00:00 | | 2006-06-30 | 14,900 | 11.20 | 11.43 | 11.20 | 11.43 | 00:00:00 | | 2006-07-03 | 600 | 11.40 | 11.42 | 11.40 | 11.42 | 00:00:00 | | 2006-07-04 | 4,100 | 11.45 | 11.48 | 11.19 | 11.48 | 00:00:00 | | 2006-07-05 | 1,500 | 11.38 | 11.49 | 11.19 | 11.19 | 00:00:00 | | 2006-07-06 | 9,300 | 11.40 | 11.59 | 11.37 | 11.59 | 00:00:00 | | 2006-07-07 | 9,000 | 11.51 | 11.65 | 11.51 | 11.65 | 00:00:00 | | 2006-07-10 | 2,300 | 11.55 | 11.65 | 11.21 | 11.65 | 00:00:00 | | 2006-07-11 | 2,000 | 11.65 | 11.65 | 11.32 | 11.38 | 00:00:00 | | 2006-07-12 | 3,700 | 11.60 | 11.60 | 11.42 | 11.43 | 00:00:00 | | 2006-07-13 | 3,500 | 11.32 | 11.32 | 11.19 | 11.19 | 00:00:00 | | 2006-07-14 | 6,400 | 11.10 | 11.15 | 11.06 | 11.11 | 00:00:00 | | 2006-07-17 | 3,300 | 11.10 | 11.14 | 10.94 | 11.14 | 00:00:00 | | 2006-07-18 | 5,600 | 11.05 | 11.05 | 10.92 | 10.95 | 00:00:00 | | 2006-07-19 | 4,600 | 11.07 | 11.25 | 10.99 | 11.25 | 00:00:00 | | 2006-07-20 | 11,500 | 11.42 | 11.45 | 10.90 | 11.36 | 00:00:00 | | 2006-07-21 | 2,800 | 11.02 | 11.40 | 11.02 | 11.40 | 00:00:00 | | 2006-07-24 | 9,800 | 11.34 | 11.51 | 11.17 | 11.51 | 00:00:00 | | 2006-07-25 | 3,300 | 11.60 | 11.60 | 11.50 | 11.52 | 00:00:00 | | 2006-07-26 | 3,000 | 11.50 | 11.57 | 11.38 | 11.54 | 00:00:00 | | 2006-07-27 | 13,800 | 11.59 | 11.79 | 11.59 | 11.79 | 00:00:00 | | 2006-07-28 | 18,100 | 11.77 | 11.89 | 11.40 | 11.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
