|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-06-24 | 10,900 | 12.02 | 12.04 | 11.60 | 11.82 | 00:00:00 | | 2008-06-25 | 7,700 | 11.97 | 12.18 | 11.89 | 12.18 | 00:00:00 | | 2008-06-26 | 7,400 | 12.06 | 12.06 | 11.80 | 11.81 | 00:00:00 | | 2008-06-27 | 3,400 | 11.63 | 11.74 | 11.63 | 11.67 | 00:00:00 | | 2008-06-30 | 11,900 | 12.30 | 12.30 | 11.35 | 11.50 | 00:00:00 | | 2008-07-01 | 12,900 | 11.50 | 11.56 | 11.34 | 11.51 | 00:00:00 | | 2008-07-02 | 2,200 | 11.68 | 11.83 | 11.65 | 11.70 | 00:00:00 | | 2008-07-03 | 5,000 | 11.50 | 11.87 | 11.50 | 11.87 | 00:00:00 | | 2008-07-04 | 8,300 | 11.75 | 11.75 | 11.29 | 11.30 | 00:00:00 | | 2008-07-07 | 5,100 | 11.25 | 11.38 | 11.15 | 11.37 | 00:00:00 | | 2008-07-08 | 6,600 | 11.06 | 11.36 | 11.06 | 11.36 | 00:00:00 | | 2008-07-09 | 10,200 | 11.54 | 11.78 | 11.54 | 11.69 | 00:00:00 | | 2008-07-10 | 3,600 | 11.48 | 11.65 | 11.45 | 11.51 | 00:00:00 | | 2008-07-11 | 6,200 | 11.56 | 11.56 | 11.18 | 11.18 | 00:00:00 | | 2008-07-14 | 9,200 | 11.30 | 11.41 | 11.02 | 11.25 | 00:00:00 | | 2008-07-15 | 11,100 | 11.05 | 11.05 | 10.66 | 11.00 | 00:00:00 | | 2008-07-16 | 8,300 | 10.81 | 11.19 | 10.73 | 11.17 | 00:00:00 | | 2008-07-17 | 8,300 | 11.17 | 11.50 | 11.17 | 11.42 | 00:00:00 | | 2008-07-18 | 11,900 | 11.44 | 11.75 | 11.28 | 11.75 | 00:00:00 | | 2008-07-21 | 5,600 | 11.58 | 11.81 | 11.53 | 11.72 | 00:00:00 | | 2008-07-22 | 12,000 | 11.50 | 11.65 | 11.35 | 11.60 | 00:00:00 | | 2008-07-23 | 9,600 | 11.82 | 12.22 | 11.82 | 12.20 | 00:00:00 | | 2008-07-24 | 3,000 | 12.49 | 12.49 | 12.21 | 12.21 | 00:00:00 | | 2008-07-25 | 7,100 | 11.96 | 12.00 | 11.86 | 12.00 | 00:00:00 | | 2008-07-28 | 3,900 | 12.13 | 12.19 | 12.03 | 12.19 | 00:00:00 | | 2008-07-29 | 3,300 | 11.80 | 12.30 | 11.75 | 12.30 | 00:00:00 | | 2008-07-30 | 24,100 | 12.35 | 12.50 | 12.31 | 12.40 | 00:00:00 | | 2008-07-31 | 9,200 | 12.30 | 12.51 | 11.70 | 12.51 | 00:00:00 | | 2008-08-01 | 700 | 12.45 | 12.45 | 12.16 | 12.20 | 00:00:00 | | 2008-08-04 | 1,000 | 12.01 | 12.01 | 11.84 | 11.93 | 00:00:00 | | 2008-08-05 | 2,500 | 11.49 | 12.28 | 11.49 | 12.28 | 00:00:00 | | 2008-08-06 | 8,400 | 12.37 | 12.42 | 12.20 | 12.23 | 00:00:00 | | 2008-08-07 | 3,400 | 12.16 | 12.32 | 12.12 | 12.12 | 00:00:00 | | 2008-08-08 | 1,100 | 12.03 | 12.11 | 12.00 | 12.11 | 00:00:00 | | 2008-08-11 | 8,900 | 12.03 | 12.40 | 12.03 | 12.40 | 00:00:00 | | 2008-08-12 | 5,500 | 12.40 | 12.50 | 12.40 | 12.42 | 00:00:00 | | 2008-08-13 | 5,800 | 12.21 | 12.21 | 11.98 | 11.98 | 00:00:00 | | 2008-08-14 | 7,600 | 11.98 | 11.99 | 11.82 | 11.91 | 00:00:00 | | 2008-08-15 | 1,600 | 12.02 | 12.02 | 11.90 | 11.91 | 00:00:00 | | 2008-08-18 | 3,400 | 11.95 | 12.02 | 11.82 | 12.02 | 00:00:00 | | 2008-08-19 | 11,600 | 11.67 | 11.67 | 11.49 | 11.49 | 00:00:00 | | 2008-08-20 | 3,700 | 11.57 | 11.59 | 11.36 | 11.36 | 00:00:00 | | 2008-08-21 | 17,900 | 11.37 | 11.41 | 11.23 | 11.23 | 00:00:00 | | 2008-08-22 | 7,000 | 11.22 | 11.52 | 11.20 | 11.52 | 00:00:00 | | 2008-08-25 | 3,000 | 11.47 | 11.47 | 11.35 | 11.35 | 00:00:00 | | 2008-08-26 | 6,300 | 11.15 | 11.36 | 11.15 | 11.36 | 00:00:00 | | 2008-08-27 | 4,000 | 11.24 | 11.42 | 11.23 | 11.42 | 00:00:00 | | 2008-08-28 | 1,300 | 11.30 | 11.61 | 11.28 | 11.61 | 00:00:00 | | 2008-08-29 | 1,800 | 11.62 | 11.68 | 11.57 | 11.63 | 00:00:00 | | 2008-09-01 | 3,000 | 11.54 | 11.67 | 11.50 | 11.65 | 00:00:00 | | 2008-09-02 | 5,700 | 11.50 | 11.90 | 11.50 | 11.87 | 00:00:00 | | 2008-09-03 | 7,400 | 11.76 | 11.96 | 11.76 | 11.91 | 00:00:00 | | 2008-09-04 | 4,500 | 11.86 | 11.87 | 11.42 | 11.42 | 00:00:00 | | 2008-09-05 | 14,300 | 11.25 | 11.27 | 11.00 | 11.11 | 00:00:00 | | 2008-09-08 | 28,300 | 11.61 | 11.88 | 11.11 | 11.69 | 00:00:00 | | 2008-09-09 | 8,900 | 11.77 | 11.84 | 11.55 | 11.55 | 00:00:00 | | 2008-09-10 | 10,200 | 11.16 | 11.39 | 11.16 | 11.19 | 00:00:00 | | 2008-09-11 | 21,400 | 11.15 | 11.16 | 10.96 | 11.10 | 00:00:00 | | 2008-09-12 | 19,800 | 11.18 | 11.33 | 11.00 | 11.33 | 00:00:00 | | 2008-09-15 | 42,800 | 10.92 | 11.08 | 10.50 | 10.51 | 00:00:00 | | 2008-09-16 | 64,200 | 10.50 | 10.72 | 9.80 | 10.63 | 00:00:00 | | 2008-09-17 | 35,800 | 10.55 | 10.73 | 10.01 | 10.01 | 00:00:00 | | 2008-09-18 | 12,100 | 9.86 | 10.35 | 9.86 | 9.97 | 00:00:00 | | 2008-09-19 | 35,800 | 10.44 | 11.38 | 10.44 | 11.11 | 00:00:00 | | 2008-09-22 | 19,100 | 11.25 | 11.35 | 10.99 | 10.99 | 00:00:00 | | 2008-09-23 | 15,400 | 11.25 | 11.25 | 10.40 | 10.49 | 00:00:00 | | 2008-09-24 | 7,400 | 10.59 | 10.61 | 10.43 | 10.50 | 00:00:00 | | 2008-09-25 | 5,100 | 10.54 | 10.87 | 10.54 | 10.87 | 00:00:00 | | 2008-09-26 | 9,100 | 11.37 | 11.37 | 10.30 | 11.00 | 00:00:00 | | 2008-09-29 | 12,700 | 11.00 | 11.00 | 10.45 | 10.45 | 00:00:00 | | 2008-09-30 | 14,700 | 10.30 | 10.50 | 9.98 | 10.31 | 00:00:00 | | 2008-10-01 | 14,800 | 10.55 | 11.00 | 10.55 | 10.70 | 00:00:00 | | 2008-10-02 | 22,800 | 10.55 | 11.37 | 10.55 | 10.90 | 00:00:00 | | 2008-10-03 | 24,200 | 10.98 | 11.69 | 10.95 | 11.69 | 00:00:00 | | 2008-10-06 | 8,100 | 11.10 | 11.40 | 10.91 | 11.10 | 00:00:00 | | 2008-10-07 | 14,100 | 10.85 | 11.24 | 10.62 | 10.92 | 00:00:00 | | 2008-10-08 | 16,700 | 10.89 | 11.07 | 10.38 | 10.75 | 00:00:00 | | 2008-10-09 | 8,800 | 10.50 | 11.02 | 10.29 | 10.29 | 00:00:00 | | 2008-10-10 | 23,500 | 10.00 | 10.00 | 8.98 | 8.98 | 00:00:00 | | 2008-10-13 | 28,200 | 9.51 | 10.25 | 9.51 | 10.01 | 00:00:00 | | 2008-10-14 | 18,900 | 10.10 | 11.11 | 10.00 | 10.00 | 00:00:00 | | 2008-10-15 | 6,100 | 10.75 | 10.75 | 9.55 | 9.60 | 00:00:00 | | 2008-10-16 | 19,200 | 9.50 | 9.50 | 9.00 | 9.17 | 00:00:00 | | 2008-10-17 | 23,300 | 9.75 | 9.75 | 9.00 | 9.32 | 00:00:00 | | 2008-10-20 | 5,400 | 9.44 | 9.46 | 9.33 | 9.42 | 00:00:00 | | 2008-10-21 | 5,700 | 9.49 | 9.80 | 9.21 | 9.21 | 00:00:00 | | 2008-10-22 | 17,800 | 9.49 | 9.49 | 8.30 | 8.35 | 00:00:00 | | 2008-10-23 | 19,100 | 8.90 | 8.90 | 7.56 | 7.90 | 00:00:00 | | 2008-10-24 | 40,200 | 7.21 | 7.57 | 6.75 | 7.25 | 00:00:00 | | 2008-10-27 | 19,000 | 7.33 | 7.79 | 6.59 | 6.88 | 00:00:00 | | 2008-10-28 | 63,900 | 6.77 | 7.22 | 6.70 | 6.77 | 00:00:00 | | 2008-10-29 | 30,000 | 7.24 | 7.60 | 7.03 | 7.60 | 00:00:00 | | 2008-10-30 | 29,600 | 8.00 | 8.34 | 7.71 | 7.90 | 00:00:00 | | 2008-10-31 | 11,300 | 7.95 | 8.60 | 7.69 | 8.35 | 00:00:00 | | 2008-11-03 | 21,500 | 8.62 | 8.62 | 7.96 | 8.15 | 00:00:00 | | 2008-11-04 | 15,400 | 8.24 | 8.61 | 8.24 | 8.61 | 00:00:00 | | 2008-11-05 | 8,400 | 8.61 | 8.76 | 8.40 | 8.76 | 00:00:00 | | 2008-11-06 | 13,700 | 8.33 | 9.00 | 8.07 | 8.10 | 00:00:00 | | 2008-11-07 | 26,700 | 8.11 | 8.40 | 7.90 | 8.25 | 00:00:00 | | 2008-11-10 | 35,000 | 7.81 | 8.39 | 7.75 | 7.99 | 00:00:00 | | 2008-11-11 | 43,400 | 7.70 | 7.75 | 7.30 | 7.31 | 00:00:00 | | 2008-11-12 | 18,200 | 7.92 | 7.92 | 7.20 | 7.20 | 00:00:00 | | 2008-11-13 | 27,300 | 7.00 | 7.21 | 6.50 | 6.73 | 00:00:00 | | 2008-11-14 | 15,000 | 7.00 | 7.02 | 6.63 | 6.71 | 00:00:00 | | 2008-11-17 | 66,700 | 6.65 | 6.65 | 5.95 | 6.16 | 00:00:00 | | 2008-11-18 | 23,900 | 6.32 | 6.32 | 5.75 | 5.99 | 00:00:00 | | 2008-11-19 | 36,700 | 6.00 | 6.00 | 5.50 | 5.50 | 00:00:00 | | 2008-11-20 | 31,600 | 5.69 | 5.69 | 4.95 | 5.05 | 00:00:00 | | 2008-11-21 | 10,200 | 5.38 | 5.39 | 5.15 | 5.19 | 00:00:00 | | 2008-11-24 | 27,000 | 5.63 | 5.63 | 5.20 | 5.52 | 00:00:00 | | 2008-11-25 | 20,200 | 5.46 | 5.95 | 5.46 | 5.92 | 00:00:00 | | 2008-11-26 | 35,400 | 5.65 | 5.90 | 5.63 | 5.80 | 00:00:00 | | 2008-11-27 | 47,400 | 5.95 | 6.98 | 5.87 | 6.25 | 00:00:00 | | 2008-11-28 | 24,300 | 6.50 | 6.50 | 6.20 | 6.42 | 00:00:00 | | 2008-12-01 | 4,500 | 6.50 | 6.50 | 5.95 | 5.95 | 00:00:00 | | 2008-12-02 | 22,900 | 5.86 | 6.50 | 5.85 | 6.37 | 00:00:00 | | 2008-12-03 | 7,700 | 6.30 | 6.30 | 6.16 | 6.30 | 00:00:00 | | 2008-12-04 | 11,800 | 6.40 | 6.49 | 6.28 | 6.30 | 00:00:00 | | 2008-12-05 | 7,000 | 6.49 | 6.49 | 6.04 | 6.35 | 00:00:00 | | 2008-12-08 | 33,400 | 6.49 | 6.60 | 6.10 | 6.60 | 00:00:00 | | 2008-12-09 | 32,100 | 6.54 | 6.71 | 6.40 | 6.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
