|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-01-17 | 31,500 | 14.25 | 14.28 | 14.06 | 14.10 | 00:00:00 | | 2007-01-18 | 2,700 | 14.19 | 14.20 | 14.10 | 14.10 | 00:00:00 | | 2007-01-19 | 56,400 | 14.07 | 14.30 | 13.99 | 14.30 | 00:00:00 | | 2007-01-22 | 15,000 | 14.36 | 14.38 | 14.26 | 14.27 | 00:00:00 | | 2007-01-23 | 3,800 | 14.17 | 14.26 | 14.11 | 14.15 | 00:00:00 | | 2007-01-24 | 45,300 | 14.33 | 14.45 | 14.29 | 14.43 | 00:00:00 | | 2007-01-25 | 2,000 | 14.45 | 14.46 | 14.38 | 14.41 | 00:00:00 | | 2007-01-26 | 8,800 | 14.40 | 14.40 | 14.25 | 14.31 | 00:00:00 | | 2007-01-29 | 3,200 | 14.31 | 14.41 | 14.31 | 14.41 | 00:00:00 | | 2007-01-30 | 12,500 | 14.48 | 14.55 | 14.48 | 14.55 | 00:00:00 | | 2007-01-31 | 11,700 | 14.41 | 14.61 | 14.41 | 14.51 | 00:00:00 | | 2007-02-01 | 4,900 | 14.51 | 14.51 | 14.37 | 14.41 | 00:00:00 | | 2007-02-02 | 14,800 | 14.35 | 14.37 | 14.30 | 14.37 | 00:00:00 | | 2007-02-05 | 3,600 | 14.49 | 14.49 | 14.25 | 14.44 | 00:00:00 | | 2007-02-06 | 2,500 | 14.49 | 14.49 | 14.35 | 14.35 | 00:00:00 | | 2007-02-07 | 2,800 | 14.36 | 14.40 | 14.32 | 14.37 | 00:00:00 | | 2007-02-08 | 7,500 | 14.40 | 14.50 | 14.36 | 14.40 | 00:00:00 | | 2007-02-09 | 8,600 | 14.45 | 14.54 | 14.43 | 14.54 | 00:00:00 | | 2007-02-12 | 9,200 | 14.50 | 14.50 | 14.38 | 14.43 | 00:00:00 | | 2007-02-13 | 1,900 | 14.45 | 14.50 | 14.42 | 14.46 | 00:00:00 | | 2007-02-14 | 19,400 | 14.51 | 14.59 | 14.49 | 14.56 | 00:00:00 | | 2007-02-15 | 2,200 | 14.55 | 14.60 | 14.51 | 14.60 | 00:00:00 | | 2007-02-16 | 19,100 | 14.53 | 14.62 | 14.47 | 14.47 | 00:00:00 | | 2007-02-19 | 1,400 | 15.05 | 15.08 | 15.05 | 15.05 | 00:00:00 | | 2007-02-20 | 2,100 | 14.63 | 14.65 | 14.63 | 14.65 | 00:00:00 | | 2007-02-21 | 17,900 | 14.65 | 14.75 | 14.50 | 14.50 | 00:00:00 | | 2007-02-22 | 4,400 | 14.57 | 14.68 | 14.55 | 14.61 | 00:00:00 | | 2007-02-23 | 18,000 | 14.68 | 14.68 | 14.47 | 14.47 | 00:00:00 | | 2007-02-26 | 1,500 | 14.54 | 14.56 | 14.51 | 14.56 | 00:00:00 | | 2007-02-27 | 68,600 | 14.51 | 14.51 | 13.50 | 14.17 | 00:00:00 | | 2007-02-28 | 10,100 | 13.84 | 14.21 | 13.80 | 14.04 | 00:00:00 | | 2007-03-01 | 23,500 | 13.94 | 14.00 | 13.15 | 13.77 | 00:00:00 | | 2007-03-02 | 8,300 | 13.79 | 14.00 | 13.55 | 13.65 | 00:00:00 | | 2007-03-05 | 5,300 | 13.50 | 13.50 | 13.31 | 13.48 | 00:00:00 | | 2007-03-06 | 7,600 | 13.35 | 13.50 | 13.35 | 13.42 | 00:00:00 | | 2007-03-07 | 2,500 | 14.00 | 14.00 | 13.49 | 13.55 | 00:00:00 | | 2007-03-08 | 2,800 | 13.64 | 13.82 | 13.64 | 13.82 | 00:00:00 | | 2007-03-09 | 4,600 | 13.82 | 13.83 | 13.60 | 13.83 | 00:00:00 | | 2007-03-12 | 3,500 | 13.88 | 13.88 | 13.70 | 13.70 | 00:00:00 | | 2007-03-13 | 7,700 | 13.80 | 13.80 | 13.43 | 13.46 | 00:00:00 | | 2007-03-14 | 19,100 | 13.42 | 13.42 | 12.84 | 12.84 | 00:00:00 | | 2007-03-15 | 10,300 | 13.20 | 13.20 | 13.06 | 13.17 | 00:00:00 | | 2007-03-16 | 7,300 | 13.25 | 13.25 | 13.00 | 13.09 | 00:00:00 | | 2007-03-19 | 5,400 | 13.19 | 13.37 | 13.17 | 13.35 | 00:00:00 | | 2007-03-20 | 8,400 | 13.41 | 13.45 | 13.23 | 13.40 | 00:00:00 | | 2007-03-21 | 8,100 | 13.44 | 13.55 | 13.36 | 13.36 | 00:00:00 | | 2007-03-22 | 2,700 | 13.60 | 13.62 | 13.52 | 13.62 | 00:00:00 | | 2007-03-23 | 2,200 | 13.50 | 13.56 | 13.48 | 13.55 | 00:00:00 | | 2007-03-26 | 34,400 | 13.54 | 13.54 | 13.26 | 13.29 | 00:00:00 | | 2007-03-27 | 14,400 | 13.30 | 13.58 | 13.30 | 13.43 | 00:00:00 | | 2007-03-28 | 8,900 | 13.50 | 13.50 | 13.17 | 13.28 | 00:00:00 | | 2007-03-29 | 5,800 | 13.47 | 13.47 | 13.29 | 13.35 | 00:00:00 | | 2007-03-30 | 14,600 | 12.90 | 13.57 | 12.90 | 13.42 | 00:00:00 | | 2007-04-02 | 5,100 | 13.63 | 13.63 | 13.30 | 13.37 | 00:00:00 | | 2007-04-03 | 6,100 | 13.36 | 13.64 | 13.36 | 13.63 | 00:00:00 | | 2007-04-04 | 2,100 | 13.62 | 13.72 | 13.62 | 13.69 | 00:00:00 | | 2007-04-05 | 2,600 | 13.70 | 13.74 | 13.68 | 13.73 | 00:00:00 | | 2007-04-10 | 16,000 | 13.42 | 13.92 | 13.42 | 13.92 | 00:00:00 | | 2007-04-11 | 19,200 | 13.90 | 14.00 | 13.89 | 13.89 | 00:00:00 | | 2007-04-12 | 9,100 | 13.33 | 13.82 | 13.33 | 13.73 | 00:00:00 | | 2007-04-13 | 4,000 | 13.74 | 13.82 | 13.74 | 13.80 | 00:00:00 | | 2007-04-16 | 7,900 | 13.85 | 13.93 | 13.81 | 13.87 | 00:00:00 | | 2007-04-17 | 2,600 | 13.88 | 13.88 | 13.73 | 13.84 | 00:00:00 | | 2007-04-18 | 11,800 | 13.73 | 13.73 | 13.63 | 13.73 | 00:00:00 | | 2007-04-19 | 24,500 | 13.57 | 13.57 | 13.43 | 13.47 | 00:00:00 | | 2007-04-20 | 12,800 | 13.57 | 13.86 | 13.57 | 13.86 | 00:00:00 | | 2007-04-23 | 14,600 | 13.67 | 13.88 | 13.67 | 13.83 | 00:00:00 | | 2007-04-24 | 34,600 | 13.83 | 13.83 | 13.31 | 13.40 | 00:00:00 | | 2007-04-25 | 9,600 | 13.83 | 13.93 | 13.70 | 13.93 | 00:00:00 | | 2007-04-26 | 18,100 | 13.62 | 13.65 | 13.44 | 13.54 | 00:00:00 | | 2007-04-27 | 73,000 | 13.50 | 13.50 | 13.18 | 13.20 | 00:00:00 | | 2007-04-30 | 20,000 | 13.44 | 13.44 | 13.18 | 13.19 | 00:00:00 | | 2007-05-02 | 28,800 | 13.19 | 13.28 | 13.06 | 13.08 | 00:00:00 | | 2007-05-03 | 21,300 | 13.24 | 13.24 | 12.90 | 13.18 | 00:00:00 | | 2007-05-04 | 48,400 | 13.25 | 13.49 | 13.23 | 13.49 | 00:00:00 | | 2007-05-07 | 7,000 | 13.53 | 13.53 | 13.40 | 13.40 | 00:00:00 | | 2007-05-08 | 6,200 | 13.40 | 13.40 | 13.26 | 13.33 | 00:00:00 | | 2007-05-09 | 9,800 | 13.40 | 13.47 | 13.29 | 13.41 | 00:00:00 | | 2007-05-10 | 14,800 | 13.45 | 13.50 | 13.32 | 13.38 | 00:00:00 | | 2007-05-11 | 18,700 | 13.32 | 13.55 | 13.30 | 13.43 | 00:00:00 | | 2007-05-14 | 3,600 | 13.55 | 13.55 | 13.39 | 13.39 | 00:00:00 | | 2007-05-15 | 12,300 | 13.36 | 13.48 | 13.30 | 13.48 | 00:00:00 | | 2007-05-16 | 5,600 | 13.53 | 13.57 | 13.51 | 13.51 | 00:00:00 | | 2007-05-17 | 6,400 | 13.56 | 13.57 | 13.45 | 13.48 | 00:00:00 | | 2007-05-18 | 36,400 | 13.51 | 13.76 | 13.51 | 13.76 | 00:00:00 | | 2007-05-21 | 12,000 | 13.76 | 13.80 | 13.51 | 13.51 | 00:00:00 | | 2007-05-22 | 101,900 | 13.65 | 13.72 | 13.56 | 13.67 | 00:00:00 | | 2007-05-23 | 13,900 | 13.64 | 13.75 | 13.63 | 13.75 | 00:00:00 | | 2007-05-24 | 25,000 | 13.75 | 13.80 | 13.66 | 13.67 | 00:00:00 | | 2007-05-25 | 7,100 | 13.62 | 13.70 | 13.52 | 13.62 | 00:00:00 | | 2007-05-28 | 5,900 | 13.52 | 13.75 | 13.52 | 13.75 | 00:00:00 | | 2007-05-29 | 30,000 | 13.80 | 13.92 | 13.78 | 13.91 | 00:00:00 | | 2007-05-30 | 17,200 | 13.92 | 13.95 | 13.80 | 13.87 | 00:00:00 | | 2007-05-31 | 114,400 | 13.95 | 14.25 | 13.95 | 14.25 | 00:00:00 | | 2007-06-04 | 13,600 | 14.10 | 14.40 | 14.10 | 14.35 | 00:00:00 | | 2007-06-05 | 7,200 | 14.12 | 14.52 | 14.12 | 14.33 | 00:00:00 | | 2007-06-06 | 4,100 | 14.18 | 14.18 | 14.05 | 14.10 | 00:00:00 | | 2007-06-07 | 9,300 | 14.01 | 14.03 | 13.80 | 13.88 | 00:00:00 | | 2007-06-08 | 17,000 | 13.75 | 13.88 | 13.70 | 13.88 | 00:00:00 | | 2007-06-11 | 5,800 | 14.00 | 14.08 | 13.70 | 13.70 | 00:00:00 | | 2007-06-12 | 10,800 | 14.19 | 14.19 | 13.69 | 13.73 | 00:00:00 | | 2007-06-13 | 5,700 | 13.56 | 13.67 | 13.55 | 13.67 | 00:00:00 | | 2007-06-14 | 9,100 | 13.75 | 13.93 | 13.74 | 13.91 | 00:00:00 | | 2007-06-15 | 8,000 | 14.00 | 14.06 | 13.85 | 13.98 | 00:00:00 | | 2007-06-18 | 3,400 | 14.10 | 14.10 | 13.84 | 13.84 | 00:00:00 | | 2007-06-19 | 3,700 | 13.88 | 13.90 | 13.75 | 13.86 | 00:00:00 | | 2007-06-20 | 4,200 | 13.91 | 13.95 | 13.87 | 13.94 | 00:00:00 | | 2007-06-21 | 22,200 | 13.82 | 13.82 | 13.60 | 13.68 | 00:00:00 | | 2007-06-22 | 5,800 | 13.74 | 13.74 | 13.64 | 13.64 | 00:00:00 | | 2007-06-25 | 42,000 | 13.66 | 13.73 | 13.50 | 13.70 | 00:00:00 | | 2007-06-26 | 11,100 | 13.57 | 13.80 | 13.57 | 13.63 | 00:00:00 | | 2007-06-27 | 11,000 | 13.61 | 13.65 | 13.50 | 13.65 | 00:00:00 | | 2007-06-28 | 35,900 | 13.65 | 13.77 | 13.64 | 13.67 | 00:00:00 | | 2007-06-29 | 1,400 | 13.62 | 13.74 | 13.61 | 13.74 | 00:00:00 | | 2007-07-02 | 4,200 | 13.70 | 13.70 | 13.63 | 13.64 | 00:00:00 | | 2007-07-03 | 8,600 | 13.84 | 13.84 | 13.66 | 13.73 | 00:00:00 | | 2007-07-04 | 13,100 | 13.77 | 13.90 | 13.77 | 13.90 | 00:00:00 | | 2007-07-05 | 2,400 | 13.80 | 13.91 | 13.80 | 13.91 | 00:00:00 | | 2007-07-06 | 14,900 | 13.65 | 14.06 | 13.65 | 14.05 | 00:00:00 | | 2007-07-09 | 8,500 | 13.91 | 14.16 | 13.91 | 13.96 | 00:00:00 | | 2007-07-10 | 7,400 | 13.86 | 14.07 | 13.86 | 13.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
