|
 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 | | 2007-07-10 | 7,400 | 13.86 | 14.07 | 13.86 | 13.86 | 00:00:00 | | 2007-07-11 | 19,900 | 13.80 | 13.82 | 13.60 | 13.82 | 00:00:00 | | 2007-07-12 | 8,700 | 13.70 | 14.00 | 13.70 | 14.00 | 00:00:00 | | 2007-07-13 | 38,600 | 14.05 | 14.20 | 14.04 | 14.20 | 00:00:00 | | 2007-07-16 | 6,900 | 13.80 | 14.22 | 13.80 | 14.22 | 00:00:00 | | 2007-07-17 | 17,800 | 14.20 | 14.29 | 14.14 | 14.29 | 00:00:00 | | 2007-07-18 | 9,400 | 14.20 | 14.28 | 14.17 | 14.28 | 00:00:00 | | 2007-07-19 | 16,000 | 14.11 | 14.35 | 14.11 | 14.25 | 00:00:00 | | 2007-07-20 | 17,000 | 14.30 | 14.35 | 14.00 | 14.00 | 00:00:00 | | 2007-07-23 | 13,700 | 14.02 | 14.10 | 13.90 | 14.10 | 00:00:00 | | 2007-07-24 | 5,200 | 14.20 | 14.20 | 13.93 | 14.04 | 00:00:00 | | 2007-07-25 | 21,800 | 13.94 | 14.01 | 13.81 | 13.85 | 00:00:00 | | 2007-07-26 | 48,200 | 14.00 | 14.00 | 13.52 | 13.52 | 00:00:00 | | 2007-07-27 | 24,700 | 13.53 | 13.71 | 13.46 | 13.70 | 00:00:00 | | 2007-07-30 | 14,600 | 13.65 | 13.68 | 13.50 | 13.53 | 00:00:00 | | 2007-07-31 | 4,400 | 13.70 | 13.90 | 13.70 | 13.85 | 00:00:00 | | 2007-08-01 | 8,200 | 13.53 | 13.71 | 13.42 | 13.59 | 00:00:00 | | 2007-08-02 | 1,400 | 13.70 | 13.70 | 13.60 | 13.61 | 00:00:00 | | 2007-08-03 | 5,900 | 13.62 | 13.68 | 13.50 | 13.50 | 00:00:00 | | 2007-08-06 | 29,400 | 13.43 | 13.45 | 13.30 | 13.37 | 00:00:00 | | 2007-08-07 | 38,500 | 13.33 | 13.75 | 13.33 | 13.72 | 00:00:00 | | 2007-08-08 | 86,600 | 13.73 | 14.08 | 13.73 | 14.06 | 00:00:00 | | 2007-08-09 | 38,900 | 14.00 | 14.02 | 13.75 | 13.94 | 00:00:00 | | 2007-08-10 | 31,500 | 13.51 | 13.78 | 13.38 | 13.45 | 00:00:00 | | 2007-08-13 | 27,300 | 13.53 | 13.77 | 13.53 | 13.73 | 00:00:00 | | 2007-08-14 | 7,000 | 14.00 | 14.09 | 13.91 | 13.91 | 00:00:00 | | 2007-08-15 | 11,000 | 13.40 | 13.50 | 13.27 | 13.50 | 00:00:00 | | 2007-08-16 | 19,800 | 13.29 | 13.29 | 13.05 | 13.05 | 00:00:00 | | 2007-08-17 | 32,800 | 13.00 | 13.87 | 12.80 | 13.65 | 00:00:00 | | 2007-08-20 | 21,200 | 13.60 | 13.75 | 13.48 | 13.50 | 00:00:00 | | 2007-08-21 | 12,000 | 13.46 | 13.50 | 13.22 | 13.26 | 00:00:00 | | 2007-08-22 | 7,600 | 13.29 | 13.53 | 13.29 | 13.50 | 00:00:00 | | 2007-08-23 | 7,000 | 13.50 | 13.60 | 13.42 | 13.42 | 00:00:00 | | 2007-08-24 | 3,800 | 13.23 | 13.41 | 13.23 | 13.40 | 00:00:00 | | 2007-08-27 | 4,200 | 13.44 | 13.48 | 13.39 | 13.39 | 00:00:00 | | 2007-08-28 | 14,000 | 13.31 | 13.32 | 13.11 | 13.11 | 00:00:00 | | 2007-08-29 | 8,400 | 13.09 | 13.18 | 13.00 | 13.14 | 00:00:00 | | 2007-08-30 | 6,000 | 13.12 | 13.28 | 13.12 | 13.27 | 00:00:00 | | 2007-08-31 | 16,700 | 13.16 | 13.45 | 13.16 | 13.35 | 00:00:00 | | 2007-09-03 | 12,700 | 13.16 | 13.49 | 13.16 | 13.43 | 00:00:00 | | 2007-09-04 | 17,900 | 13.36 | 13.55 | 13.36 | 13.50 | 00:00:00 | | 2007-09-05 | 12,200 | 13.46 | 13.50 | 13.20 | 13.20 | 00:00:00 | | 2007-09-06 | 19,900 | 13.21 | 13.29 | 13.07 | 13.16 | 00:00:00 | | 2007-09-07 | 43,400 | 13.15 | 13.16 | 12.86 | 12.86 | 00:00:00 | | 2007-09-10 | 7,100 | 12.70 | 12.85 | 12.64 | 12.66 | 00:00:00 | | 2007-09-11 | 42,100 | 12.67 | 12.90 | 12.63 | 12.89 | 00:00:00 | | 2007-09-12 | 5,300 | 12.82 | 12.82 | 12.66 | 12.70 | 00:00:00 | | 2007-09-13 | 18,800 | 12.70 | 12.93 | 12.46 | 12.93 | 00:00:00 | | 2007-09-14 | 5,500 | 12.95 | 12.95 | 12.59 | 12.71 | 00:00:00 | | 2007-09-17 | 6,900 | 12.71 | 12.71 | 12.36 | 12.50 | 00:00:00 | | 2007-09-18 | 11,000 | 12.40 | 12.97 | 12.40 | 12.92 | 00:00:00 | | 2007-09-19 | 70,700 | 12.70 | 13.52 | 12.70 | 13.42 | 00:00:00 | | 2007-09-20 | 4,200 | 13.15 | 13.40 | 13.15 | 13.31 | 00:00:00 | | 2007-09-21 | 40,200 | 13.06 | 13.52 | 13.06 | 13.37 | 00:00:00 | | 2007-09-24 | 14,400 | 13.35 | 13.55 | 13.11 | 13.46 | 00:00:00 | | 2007-09-25 | 5,600 | 13.20 | 13.40 | 13.20 | 13.40 | 00:00:00 | | 2007-09-26 | 9,700 | 13.40 | 13.58 | 13.40 | 13.55 | 00:00:00 | | 2007-09-27 | 17,300 | 13.40 | 13.70 | 13.40 | 13.65 | 00:00:00 | | 2007-09-28 | 24,400 | 13.22 | 13.76 | 13.22 | 13.68 | 00:00:00 | | 2007-10-01 | 8,500 | 13.35 | 13.65 | 13.35 | 13.65 | 00:00:00 | | 2007-10-02 | 19,100 | 13.75 | 13.95 | 13.75 | 13.86 | 00:00:00 | | 2007-10-03 | 43,500 | 13.42 | 13.90 | 13.42 | 13.84 | 00:00:00 | | 2007-10-04 | 34,200 | 13.70 | 14.00 | 13.70 | 13.81 | 00:00:00 | | 2007-10-05 | 76,000 | 13.87 | 14.00 | 13.87 | 13.94 | 00:00:00 | | 2007-10-08 | 8,400 | 13.93 | 13.99 | 13.81 | 13.82 | 00:00:00 | | 2007-10-09 | 4,000 | 13.80 | 13.83 | 13.75 | 13.77 | 00:00:00 | | 2007-10-10 | 13,400 | 13.70 | 13.75 | 13.64 | 13.64 | 00:00:00 | | 2007-10-11 | 1,500 | 13.62 | 13.74 | 13.62 | 13.71 | 00:00:00 | | 2007-10-12 | 30,500 | 13.60 | 13.85 | 13.57 | 13.82 | 00:00:00 | | 2007-10-15 | 33,500 | 13.95 | 14.12 | 13.94 | 13.96 | 00:00:00 | | 2007-10-16 | 11,500 | 13.84 | 13.92 | 13.84 | 13.88 | 00:00:00 | | 2007-10-17 | 28,000 | 13.75 | 14.23 | 13.75 | 14.21 | 00:00:00 | | 2007-10-18 | 21,100 | 14.20 | 14.33 | 14.17 | 14.17 | 00:00:00 | | 2007-10-19 | 16,500 | 14.13 | 14.35 | 14.13 | 14.21 | 00:00:00 | | 2007-10-22 | 18,300 | 14.15 | 14.01 | 13.90 | 14.01 | 00:00:00 | | 2007-10-23 | 6,700 | 14.00 | 14.12 | 14.00 | 14.05 | 00:00:00 | | 2007-10-24 | 19,900 | 13.87 | 14.11 | 13.76 | 13.79 | 00:00:00 | | 2007-10-25 | 33,400 | 13.75 | 14.10 | 13.75 | 14.13 | 00:00:00 | | 2007-10-26 | 36,000 | 14.20 | 14.49 | 14.20 | 14.43 | 00:00:00 | | 2007-10-29 | 64,500 | 14.40 | 14.77 | 14.30 | 14.64 | 00:00:00 | | 2007-10-30 | 20,800 | 14.75 | 14.95 | 14.73 | 14.95 | 00:00:00 | | 2007-10-31 | 76,700 | 14.95 | 15.10 | 14.90 | 15.10 | 00:00:00 | | 2007-11-01 | 3,000 | 15.03 | 15.03 | 14.49 | 14.66 | 00:00:00 | | 2007-11-02 | 5,400 | 14.51 | 14.70 | 14.49 | 14.70 | 00:00:00 | | 2007-11-05 | 2,500 | 14.50 | 14.60 | 14.40 | 14.56 | 00:00:00 | | 2007-11-06 | 3,400 | 14.56 | 14.62 | 14.52 | 14.52 | 00:00:00 | | 2007-11-07 | 2,600 | 14.50 | 14.50 | 14.25 | 14.41 | 00:00:00 | | 2007-11-08 | 34,700 | 14.22 | 15.10 | 14.15 | 14.63 | 00:00:00 | | 2007-11-09 | 16,100 | 15.17 | 15.20 | 14.75 | 14.79 | 00:00:00 | | 2007-11-12 | 7,000 | 14.60 | 14.83 | 14.60 | 14.81 | 00:00:00 | | 2007-11-13 | 6,700 | 14.73 | 14.90 | 14.73 | 14.82 | 00:00:00 | | 2007-11-14 | 20,900 | 14.95 | 15.06 | 14.80 | 14.87 | 00:00:00 | | 2007-11-15 | 2,800 | 14.88 | 14.88 | 14.58 | 14.76 | 00:00:00 | | 2007-11-16 | 4,100 | 14.63 | 14.80 | 14.63 | 14.78 | 00:00:00 | | 2007-11-19 | 17,200 | 14.52 | 14.90 | 14.52 | 14.75 | 00:00:00 | | 2007-11-20 | 4,400 | 14.73 | 14.75 | 14.53 | 14.73 | 00:00:00 | | 2007-11-21 | 6,200 | 14.52 | 14.67 | 14.31 | 14.39 | 00:00:00 | | 2007-11-22 | 14,000 | 14.50 | 14.50 | 14.35 | 14.37 | 00:00:00 | | 2007-11-23 | 1,300 | 14.35 | 14.50 | 14.35 | 14.44 | 00:00:00 | | 2007-11-26 | 3,600 | 14.50 | 14.60 | 14.45 | 14.49 | 00:00:00 | | 2007-11-27 | 2,000 | 14.60 | 14.60 | 14.25 | 14.43 | 00:00:00 | | 2007-11-28 | 4,300 | 14.45 | 14.58 | 14.20 | 14.58 | 00:00:00 | | 2007-11-29 | 4,000 | 14.65 | 14.73 | 14.32 | 14.50 | 00:00:00 | | 2007-11-30 | 3,500 | 14.57 | 14.74 | 14.55 | 14.74 | 00:00:00 | | 2007-12-03 | 9,800 | 14.61 | 14.70 | 14.57 | 14.68 | 00:00:00 | | 2007-12-04 | 3,200 | 14.68 | 14.68 | 14.53 | 14.55 | 00:00:00 | | 2007-12-05 | 4,000 | 14.36 | 14.75 | 14.36 | 14.75 | 00:00:00 | | 2007-12-06 | 17,700 | 14.75 | 14.90 | 14.75 | 14.78 | 00:00:00 | | 2007-12-07 | 6,900 | 14.75 | 14.99 | 14.75 | 14.96 | 00:00:00 | | 2007-12-10 | 12,000 | 14.51 | 15.00 | 14.51 | 15.00 | 00:00:00 | | 2007-12-11 | 14,900 | 15.00 | 15.07 | 14.85 | 15.01 | 00:00:00 | | 2007-12-12 | 10,600 | 14.84 | 15.10 | 14.80 | 15.04 | 00:00:00 | | 2007-12-13 | 13,300 | 14.51 | 14.79 | 14.51 | 14.66 | 00:00:00 | | 2007-12-14 | 8,900 | 14.60 | 14.69 | 14.39 | 14.69 | 00:00:00 | | 2007-12-17 | 2,500 | 14.20 | 14.45 | 14.20 | 14.44 | 00:00:00 | | 2007-12-18 | 1,700 | 14.36 | 14.50 | 14.35 | 14.35 | 00:00:00 | | 2007-12-19 | 1,900 | 14.37 | 14.52 | 14.29 | 14.39 | 00:00:00 | | 2007-12-20 | 2,500 | 14.46 | 14.52 | 14.35 | 14.35 | 00:00:00 | | 2007-12-21 | 1,500 | 14.25 | 14.67 | 14.25 | 14.64 | 00:00:00 | | 2007-12-24 | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 00:00:00 | | 2007-12-27 | 17,900 | 14.28 | 14.83 | 14.28 | 14.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
