|
 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 | | 2006-07-28 | 18,100 | 11.77 | 11.89 | 11.40 | 11.89 | 00:00:00 | | 2006-07-31 | 1,600 | 11.87 | 11.87 | 11.59 | 11.84 | 00:00:00 | | 2006-08-01 | 1,900 | 11.69 | 11.72 | 11.57 | 11.57 | 00:00:00 | | 2006-08-02 | 1,600 | 11.67 | 11.72 | 11.62 | 11.72 | 00:00:00 | | 2006-08-03 | 1,400 | 11.87 | 11.87 | 11.65 | 11.65 | 00:00:00 | | 2006-08-04 | 18,700 | 11.80 | 11.86 | 11.75 | 11.85 | 00:00:00 | | 2006-08-07 | 2,700 | 11.75 | 11.75 | 11.65 | 11.67 | 00:00:00 | | 2006-08-08 | 3,700 | 11.75 | 11.75 | 11.69 | 11.73 | 00:00:00 | | 2006-08-09 | 6,500 | 11.70 | 11.86 | 11.62 | 11.86 | 00:00:00 | | 2006-08-10 | 11,100 | 11.66 | 11.72 | 11.63 | 11.70 | 00:00:00 | | 2006-08-11 | 2,000 | 11.79 | 11.79 | 11.69 | 11.69 | 00:00:00 | | 2006-08-14 | 6,400 | 11.81 | 11.90 | 11.68 | 11.90 | 00:00:00 | | 2006-08-15 | 23,100 | 11.90 | 12.03 | 11.90 | 12.03 | 00:00:00 | | 2006-08-16 | 10,500 | 12.06 | 12.13 | 12.04 | 12.10 | 00:00:00 | | 2006-08-17 | 26,300 | 12.05 | 12.15 | 12.05 | 12.15 | 00:00:00 | | 2006-08-18 | 9,500 | 12.16 | 12.17 | 12.03 | 12.06 | 00:00:00 | | 2006-08-21 | 2,800 | 12.05 | 12.09 | 11.97 | 12.09 | 00:00:00 | | 2006-08-22 | 3,600 | 12.10 | 12.10 | 12.00 | 12.03 | 00:00:00 | | 2006-08-23 | 5,500 | 12.02 | 12.02 | 12.00 | 12.00 | 00:00:00 | | 2006-08-24 | 22,300 | 11.95 | 12.05 | 11.91 | 12.04 | 00:00:00 | | 2006-08-25 | 7,600 | 12.04 | 12.04 | 11.96 | 12.00 | 00:00:00 | | 2006-08-28 | 4,100 | 12.08 | 12.08 | 11.91 | 12.08 | 00:00:00 | | 2006-08-29 | 7,000 | 12.07 | 12.18 | 12.07 | 12.18 | 00:00:00 | | 2006-08-30 | 2,500 | 12.14 | 12.17 | 12.13 | 12.13 | 00:00:00 | | 2006-08-31 | 4,300 | 12.10 | 12.12 | 12.09 | 12.10 | 00:00:00 | | 2006-09-01 | 3,000 | 12.15 | 12.15 | 12.11 | 12.15 | 00:00:00 | | 2006-09-04 | 5,700 | 12.17 | 12.17 | 12.13 | 12.15 | 00:00:00 | | 2006-09-05 | 1,100 | 12.12 | 12.15 | 12.10 | 12.15 | 00:00:00 | | 2006-09-06 | 9,500 | 11.90 | 12.13 | 11.90 | 12.00 | 00:00:00 | | 2006-09-07 | 4,700 | 11.93 | 11.96 | 11.89 | 11.89 | 00:00:00 | | 2006-09-08 | 9,800 | 11.90 | 11.96 | 11.90 | 11.96 | 00:00:00 | | 2006-09-11 | 3,500 | 11.88 | 11.89 | 11.81 | 11.88 | 00:00:00 | | 2006-09-12 | 10,300 | 11.99 | 12.07 | 11.89 | 12.07 | 00:00:00 | | 2006-09-13 | 6,900 | 12.00 | 12.15 | 12.00 | 12.12 | 00:00:00 | | 2006-09-14 | 58,000 | 12.15 | 12.21 | 12.15 | 12.21 | 00:00:00 | | 2006-09-15 | 27,500 | 12.12 | 12.27 | 12.12 | 12.27 | 00:00:00 | | 2006-09-18 | 4,500 | 12.21 | 12.31 | 12.21 | 12.29 | 00:00:00 | | 2006-09-19 | 3,300 | 12.19 | 12.24 | 12.16 | 12.24 | 00:00:00 | | 2006-09-20 | 7,100 | 12.20 | 12.37 | 12.20 | 12.37 | 00:00:00 | | 2006-09-21 | 23,900 | 12.40 | 12.50 | 12.40 | 12.50 | 00:00:00 | | 2006-09-22 | 2,400 | 12.40 | 12.40 | 12.35 | 12.35 | 00:00:00 | | 2006-09-25 | 4,300 | 12.40 | 12.44 | 12.26 | 12.31 | 00:00:00 | | 2006-09-26 | 1,300 | 12.34 | 12.35 | 12.32 | 12.35 | 00:00:00 | | 2006-09-27 | 3,700 | 12.37 | 12.40 | 12.33 | 12.40 | 00:00:00 | | 2006-09-28 | 15,600 | 12.42 | 12.48 | 12.42 | 12.45 | 00:00:00 | | 2006-09-29 | 14,400 | 12.47 | 12.50 | 12.44 | 12.45 | 00:00:00 | | 2006-10-02 | 29,000 | 12.43 | 12.48 | 12.41 | 12.45 | 00:00:00 | | 2006-10-03 | 3,700 | 12.41 | 12.41 | 12.34 | 12.35 | 00:00:00 | | 2006-10-04 | 13,700 | 12.42 | 12.50 | 12.42 | 12.50 | 00:00:00 | | 2006-10-05 | 6,500 | 12.52 | 12.65 | 12.52 | 12.65 | 00:00:00 | | 2006-10-06 | 13,900 | 12.63 | 12.95 | 12.61 | 12.81 | 00:00:00 | | 2006-10-09 | 9,600 | 12.73 | 12.92 | 12.73 | 12.91 | 00:00:00 | | 2006-10-10 | 26,200 | 13.31 | 13.60 | 13.31 | 13.60 | 00:00:00 | | 2006-10-11 | 1,800 | 13.16 | 13.16 | 13.04 | 13.14 | 00:00:00 | | 2006-10-12 | 23,000 | 13.15 | 13.44 | 13.15 | 13.44 | 00:00:00 | | 2006-10-13 | 11,400 | 13.40 | 13.47 | 13.35 | 13.47 | 00:00:00 | | 2006-10-16 | 16,900 | 13.41 | 13.55 | 13.27 | 13.30 | 00:00:00 | | 2006-10-17 | 9,000 | 13.46 | 13.46 | 12.98 | 12.98 | 00:00:00 | | 2006-10-18 | 12,100 | 13.04 | 13.14 | 12.99 | 13.11 | 00:00:00 | | 2006-10-19 | 8,300 | 13.20 | 13.35 | 13.18 | 13.31 | 00:00:00 | | 2006-10-20 | 4,100 | 13.34 | 13.42 | 13.27 | 13.30 | 00:00:00 | | 2006-10-23 | 16,400 | 13.38 | 13.50 | 13.35 | 13.50 | 00:00:00 | | 2006-10-24 | 14,400 | 13.50 | 13.52 | 13.41 | 13.41 | 00:00:00 | | 2006-10-25 | 9,300 | 13.41 | 13.55 | 13.41 | 13.54 | 00:00:00 | | 2006-10-26 | 18,300 | 13.55 | 13.65 | 13.50 | 13.50 | 00:00:00 | | 2006-10-27 | 34,000 | 13.58 | 13.70 | 13.50 | 13.54 | 00:00:00 | | 2006-10-30 | 2,100 | 13.45 | 13.57 | 13.45 | 13.55 | 00:00:00 | | 2006-10-31 | 11,700 | 13.60 | 13.66 | 13.51 | 13.51 | 00:00:00 | | 2006-11-01 | 1,400 | 13.50 | 13.57 | 13.50 | 13.57 | 00:00:00 | | 2006-11-02 | 4,100 | 13.38 | 13.38 | 13.35 | 13.35 | 00:00:00 | | 2006-11-03 | 3,800 | 13.32 | 13.40 | 13.28 | 13.29 | 00:00:00 | | 2006-11-06 | 8,600 | 13.18 | 13.57 | 13.18 | 13.55 | 00:00:00 | | 2006-11-07 | 11,100 | 13.60 | 13.76 | 13.60 | 13.76 | 00:00:00 | | 2006-11-08 | 15,000 | 13.51 | 13.81 | 13.51 | 13.81 | 00:00:00 | | 2006-11-09 | 16,900 | 13.92 | 13.96 | 13.84 | 13.94 | 00:00:00 | | 2006-11-10 | 5,900 | 13.85 | 13.88 | 13.75 | 13.80 | 00:00:00 | | 2006-11-13 | 1,900 | 13.80 | 13.89 | 13.80 | 13.89 | 00:00:00 | | 2006-11-14 | 6,700 | 13.91 | 13.92 | 13.84 | 13.84 | 00:00:00 | | 2006-11-15 | 1,700 | 13.92 | 13.92 | 13.83 | 13.86 | 00:00:00 | | 2006-11-16 | 4,000 | 13.86 | 13.88 | 13.83 | 13.84 | 00:00:00 | | 2006-11-17 | 11,200 | 13.88 | 13.90 | 13.77 | 13.90 | 00:00:00 | | 2006-11-20 | 26,300 | 13.90 | 14.04 | 13.86 | 14.04 | 00:00:00 | | 2006-11-21 | 36,000 | 14.06 | 14.24 | 14.00 | 14.15 | 00:00:00 | | 2006-11-22 | 14,500 | 14.20 | 14.41 | 14.20 | 14.36 | 00:00:00 | | 2006-11-23 | 7,900 | 14.35 | 14.35 | 14.14 | 14.19 | 00:00:00 | | 2006-11-24 | 9,900 | 14.14 | 14.14 | 13.95 | 13.98 | 00:00:00 | | 2006-11-27 | 18,000 | 13.98 | 13.98 | 13.57 | 13.57 | 00:00:00 | | 2006-11-28 | 28,900 | 13.50 | 13.59 | 13.38 | 13.59 | 00:00:00 | | 2006-11-29 | 3,000 | 13.70 | 13.79 | 13.70 | 13.75 | 00:00:00 | | 2006-11-30 | 13,500 | 13.86 | 13.89 | 13.74 | 13.75 | 00:00:00 | | 2006-12-01 | 21,000 | 13.85 | 13.85 | 13.35 | 13.59 | 00:00:00 | | 2006-12-04 | 6,400 | 13.58 | 13.66 | 13.49 | 13.66 | 00:00:00 | | 2006-12-05 | 11,100 | 13.92 | 13.94 | 13.76 | 13.93 | 00:00:00 | | 2006-12-06 | 8,000 | 13.95 | 14.03 | 13.93 | 14.00 | 00:00:00 | | 2006-12-07 | 9,100 | 14.01 | 14.03 | 13.87 | 13.95 | 00:00:00 | | 2006-12-08 | 7,600 | 13.88 | 13.89 | 13.78 | 13.89 | 00:00:00 | | 2006-12-11 | 8,500 | 13.89 | 14.06 | 13.89 | 14.03 | 00:00:00 | | 2006-12-12 | 3,600 | 13.97 | 14.00 | 13.91 | 13.95 | 00:00:00 | | 2006-12-13 | 2,700 | 14.00 | 14.07 | 13.99 | 14.06 | 00:00:00 | | 2006-12-14 | 6,500 | 14.09 | 14.17 | 14.03 | 14.15 | 00:00:00 | | 2006-12-15 | 17,900 | 14.19 | 14.26 | 14.08 | 14.19 | 00:00:00 | | 2006-12-18 | 4,600 | 14.21 | 14.21 | 14.10 | 14.20 | 00:00:00 | | 2006-12-19 | 16,000 | 14.05 | 14.08 | 13.96 | 14.05 | 00:00:00 | | 2006-12-20 | 6,600 | 14.07 | 14.10 | 14.06 | 14.06 | 00:00:00 | | 2006-12-21 | 7,600 | 13.91 | 14.04 | 13.91 | 14.00 | 00:00:00 | | 2006-12-22 | 7,200 | 13.97 | 14.00 | 13.91 | 14.00 | 00:00:00 | | 2006-12-27 | 8,700 | 13.81 | 14.10 | 13.81 | 14.10 | 00:00:00 | | 2006-12-28 | 5,100 | 14.10 | 14.15 | 14.05 | 14.15 | 00:00:00 | | 2006-12-29 | 5,600 | 14.12 | 14.20 | 14.02 | 14.20 | 00:00:00 | | 2007-01-02 | 15,300 | 14.25 | 14.45 | 14.25 | 14.45 | 00:00:00 | | 2007-01-03 | 13,200 | 14.40 | 14.53 | 14.38 | 14.53 | 00:00:00 | | 2007-01-04 | 7,100 | 14.40 | 14.53 | 14.40 | 14.51 | 00:00:00 | | 2007-01-05 | 4,600 | 14.45 | 14.55 | 14.45 | 14.50 | 00:00:00 | | 2007-01-08 | 3,000 | 14.53 | 14.53 | 14.35 | 14.36 | 00:00:00 | | 2007-01-09 | 2,700 | 14.37 | 14.48 | 14.37 | 14.46 | 00:00:00 | | 2007-01-10 | 15,600 | 14.35 | 14.35 | 14.10 | 14.16 | 00:00:00 | | 2007-01-11 | 7,600 | 14.17 | 14.25 | 14.05 | 14.25 | 00:00:00 | | 2007-01-12 | 1,500 | 14.26 | 14.28 | 14.23 | 14.28 | 00:00:00 | | 2007-01-15 | 11,100 | 14.30 | 14.39 | 14.30 | 14.32 | 00:00:00 | | 2007-01-16 | 7,300 | 14.06 | 14.35 | 14.06 | 14.26 | 00:00:00 | | 2007-01-17 | 31,500 | 14.25 | 14.28 | 14.06 | 14.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
