|
 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 | | 2007-12-27 | 17,900 | 14.28 | 14.83 | 14.28 | 14.81 | 00:00:00 | | 2007-12-28 | 5,500 | 14.26 | 14.78 | 14.26 | 14.76 | 00:00:00 | | 2007-12-31 | 3,200 | 14.70 | 14.80 | 14.70 | 14.80 | 00:00:00 | | 2008-01-02 | 11,000 | 14.69 | 14.75 | 14.56 | 14.56 | 00:00:00 | | 2008-01-03 | 6,700 | 14.50 | 14.51 | 14.37 | 14.43 | 00:00:00 | | 2008-01-04 | 8,400 | 14.34 | 14.45 | 14.10 | 14.20 | 00:00:00 | | 2008-01-07 | 8,900 | 14.00 | 14.25 | 14.00 | 14.12 | 00:00:00 | | 2008-01-08 | 7,400 | 14.11 | 14.11 | 13.85 | 14.07 | 00:00:00 | | 2008-01-09 | 25,000 | 13.80 | 13.80 | 13.65 | 13.72 | 00:00:00 | | 2008-01-10 | 29,000 | 13.70 | 13.76 | 13.42 | 13.46 | 00:00:00 | | 2008-01-11 | 10,700 | 13.40 | 13.75 | 13.40 | 13.52 | 00:00:00 | | 2008-01-14 | 13,300 | 13.57 | 13.66 | 13.46 | 13.64 | 00:00:00 | | 2008-01-15 | 6,200 | 13.50 | 13.50 | 12.98 | 12.98 | 00:00:00 | | 2008-01-16 | 7,900 | 12.90 | 13.00 | 12.70 | 12.87 | 00:00:00 | | 2008-01-17 | 14,500 | 12.99 | 13.00 | 12.61 | 12.84 | 00:00:00 | | 2008-01-18 | 14,500 | 12.99 | 12.99 | 12.54 | 12.62 | 00:00:00 | | 2008-01-25 | 14,300 | 12.05 | 12.30 | 12.00 | 12.11 | 00:00:00 | | 2008-01-28 | 9,600 | 12.06 | 12.06 | 11.73 | 11.88 | 00:00:00 | | 2008-01-29 | 4,300 | 11.97 | 12.16 | 11.92 | 11.98 | 00:00:00 | | 2008-01-30 | 4,600 | 11.98 | 12.03 | 11.90 | 11.90 | 00:00:00 | | 2008-01-31 | 7,700 | 11.89 | 12.00 | 11.62 | 11.74 | 00:00:00 | | 2008-02-01 | 7,000 | 11.84 | 12.05 | 11.61 | 11.80 | 00:00:00 | | 2008-02-04 | 7,800 | 11.92 | 12.07 | 11.92 | 11.94 | 00:00:00 | | 2008-02-05 | 12,200 | 12.09 | 12.09 | 11.40 | 11.40 | 00:00:00 | | 2008-02-06 | 14,500 | 11.50 | 11.81 | 11.22 | 11.63 | 00:00:00 | | 2008-02-07 | 14,300 | 11.60 | 11.64 | 11.31 | 11.56 | 00:00:00 | | 2008-02-08 | 10,300 | 11.63 | 11.78 | 11.51 | 11.66 | 00:00:00 | | 2008-02-11 | 20,000 | 11.89 | 11.89 | 11.36 | 11.47 | 00:00:00 | | 2008-02-12 | 2,900 | 11.41 | 11.83 | 11.38 | 11.83 | 00:00:00 | | 2008-02-13 | 14,300 | 11.55 | 12.09 | 11.55 | 11.92 | 00:00:00 | | 2008-02-14 | 6,300 | 12.00 | 12.05 | 11.85 | 11.87 | 00:00:00 | | 2008-02-15 | 21,800 | 11.85 | 11.89 | 11.54 | 11.63 | 00:00:00 | | 2008-02-18 | 5,300 | 11.76 | 11.90 | 11.64 | 11.76 | 00:00:00 | | 2008-02-19 | 7,600 | 12.00 | 12.00 | 11.69 | 11.92 | 00:00:00 | | 2008-02-20 | 14,900 | 11.92 | 11.92 | 11.55 | 11.67 | 00:00:00 | | 2008-02-21 | 12,200 | 11.61 | 11.90 | 11.61 | 11.76 | 00:00:00 | | 2008-02-22 | 12,800 | 11.57 | 11.88 | 11.57 | 11.75 | 00:00:00 | | 2008-02-25 | 18,600 | 11.89 | 11.99 | 11.67 | 11.97 | 00:00:00 | | 2008-02-26 | 15,100 | 11.99 | 12.30 | 11.99 | 12.30 | 00:00:00 | | 2008-02-27 | 6,500 | 12.32 | 12.50 | 12.12 | 12.25 | 00:00:00 | | 2008-02-28 | 4,800 | 12.15 | 12.21 | 12.10 | 12.17 | 00:00:00 | | 2008-02-29 | 17,100 | 12.01 | 12.11 | 11.84 | 11.88 | 00:00:00 | | 2008-03-03 | 10,600 | 11.69 | 11.77 | 11.57 | 11.74 | 00:00:00 | | 2008-03-04 | 20,500 | 11.68 | 11.70 | 11.40 | 11.40 | 00:00:00 | | 2008-03-05 | 5,800 | 11.56 | 11.72 | 11.56 | 11.72 | 00:00:00 | | 2008-03-06 | 10,200 | 11.72 | 11.78 | 11.38 | 11.46 | 00:00:00 | | 2008-03-07 | 13,200 | 11.77 | 11.77 | 11.30 | 11.31 | 00:00:00 | | 2008-03-10 | 6,900 | 11.40 | 11.40 | 11.16 | 11.16 | 00:00:00 | | 2008-03-11 | 11,300 | 11.00 | 11.77 | 11.00 | 11.51 | 00:00:00 | | 2008-03-12 | 14,800 | 11.30 | 11.88 | 11.30 | 11.70 | 00:00:00 | | 2008-03-13 | 14,700 | 11.31 | 11.54 | 11.30 | 11.54 | 00:00:00 | | 2008-03-14 | 7,700 | 11.60 | 11.87 | 11.44 | 11.44 | 00:00:00 | | 2008-03-17 | 36,100 | 11.64 | 11.64 | 11.34 | 11.64 | 00:00:00 | | 2008-03-18 | 13,500 | 11.30 | 11.64 | 11.16 | 11.64 | 00:00:00 | | 2008-03-19 | 16,600 | 11.51 | 11.87 | 11.50 | 11.72 | 00:00:00 | | 2008-03-20 | 5,600 | 11.66 | 12.02 | 11.52 | 12.02 | 00:00:00 | | 2008-03-25 | 30,200 | 12.00 | 12.52 | 12.00 | 12.52 | 00:00:00 | | 2008-03-26 | 9,300 | 12.60 | 12.60 | 12.30 | 12.53 | 00:00:00 | | 2008-03-27 | 8,300 | 12.52 | 12.79 | 12.52 | 12.79 | 00:00:00 | | 2008-03-28 | 11,800 | 12.85 | 12.85 | 12.35 | 12.66 | 00:00:00 | | 2008-03-31 | 5,400 | 12.58 | 12.61 | 12.49 | 12.61 | 00:00:00 | | 2008-04-01 | 3,300 | 12.48 | 13.30 | 12.48 | 13.17 | 00:00:00 | | 2008-04-02 | 7,100 | 13.34 | 13.45 | 13.32 | 13.44 | 00:00:00 | | 2008-04-03 | 5,600 | 13.33 | 13.40 | 13.29 | 13.32 | 00:00:00 | | 2008-04-04 | 5,300 | 13.26 | 13.34 | 13.20 | 13.27 | 00:00:00 | | 2008-04-07 | 5,100 | 13.45 | 13.54 | 13.36 | 13.36 | 00:00:00 | | 2008-04-08 | 3,000 | 13.15 | 13.27 | 13.15 | 13.25 | 00:00:00 | | 2008-04-09 | 3,800 | 13.15 | 13.29 | 13.11 | 13.15 | 00:00:00 | | 2008-04-10 | 9,800 | 13.04 | 13.12 | 12.85 | 13.00 | 00:00:00 | | 2008-04-11 | 4,600 | 13.10 | 13.15 | 12.79 | 12.79 | 00:00:00 | | 2008-04-14 | 4,400 | 12.89 | 12.89 | 12.65 | 12.74 | 00:00:00 | | 2008-04-15 | 900 | 12.61 | 12.99 | 12.61 | 12.91 | 00:00:00 | | 2008-04-16 | 7,100 | 13.06 | 13.27 | 12.97 | 13.27 | 00:00:00 | | 2008-04-17 | 9,500 | 13.15 | 13.44 | 13.15 | 13.38 | 00:00:00 | | 2008-04-18 | 10,700 | 13.47 | 13.80 | 13.45 | 13.80 | 00:00:00 | | 2008-04-21 | 5,800 | 13.66 | 13.80 | 13.49 | 13.60 | 00:00:00 | | 2008-04-22 | 6,700 | 13.51 | 13.54 | 13.46 | 13.46 | 00:00:00 | | 2008-04-23 | 9,200 | 13.50 | 13.51 | 13.15 | 13.51 | 00:00:00 | | 2008-04-24 | 3,700 | 13.25 | 13.46 | 13.19 | 13.44 | 00:00:00 | | 2008-04-25 | 6,300 | 13.47 | 13.63 | 13.47 | 13.57 | 00:00:00 | | 2008-04-28 | 6,800 | 13.61 | 13.74 | 13.58 | 13.74 | 00:00:00 | | 2008-04-29 | 4,800 | 13.59 | 13.70 | 13.43 | 13.70 | 00:00:00 | | 2008-04-30 | 21,400 | 13.75 | 13.81 | 13.57 | 13.81 | 00:00:00 | | 2008-05-02 | 59,600 | 13.89 | 14.22 | 13.89 | 14.09 | 00:00:00 | | 2008-05-05 | 10,500 | 13.89 | 14.05 | 13.89 | 14.04 | 00:00:00 | | 2008-05-06 | 14,200 | 14.03 | 14.09 | 13.90 | 14.03 | 00:00:00 | | 2008-05-07 | 23,600 | 14.04 | 14.15 | 14.02 | 14.10 | 00:00:00 | | 2008-05-08 | 36,600 | 13.98 | 14.15 | 13.98 | 14.15 | 00:00:00 | | 2008-05-09 | 56,400 | 13.90 | 14.06 | 13.70 | 14.00 | 00:00:00 | | 2008-05-12 | 42,400 | 13.99 | 14.10 | 13.99 | 14.10 | 00:00:00 | | 2008-05-13 | 23,600 | 14.06 | 14.15 | 13.95 | 14.06 | 00:00:00 | | 2008-05-14 | 74,900 | 14.08 | 14.21 | 14.05 | 14.16 | 00:00:00 | | 2008-05-15 | 33,400 | 13.99 | 14.22 | 13.99 | 14.19 | 00:00:00 | | 2008-05-16 | 26,100 | 14.18 | 14.40 | 14.18 | 14.18 | 00:00:00 | | 2008-05-19 | 43,700 | 13.80 | 14.21 | 13.80 | 14.21 | 00:00:00 | | 2008-05-20 | 2,700 | 14.08 | 14.11 | 13.96 | 13.96 | 00:00:00 | | 2008-05-21 | 10,300 | 13.92 | 14.00 | 13.70 | 13.75 | 00:00:00 | | 2008-05-22 | 10,700 | 13.70 | 13.70 | 13.43 | 13.65 | 00:00:00 | | 2008-05-23 | 9,400 | 13.60 | 13.60 | 13.31 | 13.31 | 00:00:00 | | 2008-05-26 | 21,500 | 13.25 | 13.26 | 13.12 | 13.23 | 00:00:00 | | 2008-05-27 | 7,400 | 13.23 | 13.25 | 13.03 | 13.16 | 00:00:00 | | 2008-05-28 | 7,500 | 13.25 | 13.36 | 13.24 | 13.27 | 00:00:00 | | 2008-05-29 | 3,400 | 13.34 | 13.36 | 13.16 | 13.29 | 00:00:00 | | 2008-05-30 | 2,300 | 13.33 | 13.39 | 13.31 | 13.36 | 00:00:00 | | 2008-06-02 | 2,000 | 13.20 | 13.21 | 13.07 | 13.07 | 00:00:00 | | 2008-06-03 | 26,100 | 13.00 | 13.07 | 12.90 | 13.02 | 00:00:00 | | 2008-06-04 | 4,700 | 12.91 | 13.02 | 12.79 | 13.01 | 00:00:00 | | 2008-06-05 | 40,800 | 13.03 | 13.03 | 12.74 | 12.83 | 00:00:00 | | 2008-06-06 | 18,300 | 12.90 | 12.90 | 12.40 | 12.40 | 00:00:00 | | 2008-06-09 | 5,000 | 12.81 | 12.82 | 12.67 | 12.67 | 00:00:00 | | 2008-06-10 | 600 | 12.08 | 12.50 | 12.08 | 12.50 | 00:00:00 | | 2008-06-11 | 4,400 | 12.50 | 12.50 | 12.01 | 12.11 | 00:00:00 | | 2008-06-12 | 20,300 | 12.13 | 12.37 | 12.12 | 12.26 | 00:00:00 | | 2008-06-13 | 3,600 | 12.25 | 12.53 | 12.25 | 12.51 | 00:00:00 | | 2008-06-16 | 1,600 | 12.62 | 12.62 | 12.20 | 12.28 | 00:00:00 | | 2008-06-17 | 4,300 | 12.42 | 12.52 | 12.42 | 12.52 | 00:00:00 | | 2008-06-18 | 3,100 | 12.29 | 12.32 | 12.10 | 12.11 | 00:00:00 | | 2008-06-19 | 6,800 | 12.09 | 12.13 | 12.03 | 12.06 | 00:00:00 | | 2008-06-20 | 34,400 | 12.11 | 12.11 | 11.80 | 11.90 | 00:00:00 | | 2008-06-23 | 4,600 | 12.04 | 12.07 | 11.90 | 11.90 | 00:00:00 | | 2008-06-24 | 10,900 | 12.02 | 12.04 | 11.60 | 11.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
