|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-08-02 | 59,100 | 11.07 | 11.20 | 11.07 | 11.12 | 00:00:00 | 2000-08-03 | 64,500 | 11.10 | 11.25 | 11.08 | 11.16 | 00:00:00 | 2000-08-04 | 60,900 | 11.20 | 11.24 | 11.19 | 11.22 | 00:00:00 | 2000-08-07 | 187,100 | 11.21 | 11.37 | 11.21 | 11.32 | 00:00:00 | 2000-08-08 | 326,100 | 11.44 | 11.75 | 11.42 | 11.61 | 00:00:00 | 2000-08-09 | 159,500 | 11.55 | 11.76 | 11.51 | 11.53 | 00:00:00 | 2000-08-10 | 58,100 | 11.62 | 11.66 | 11.55 | 11.57 | 00:00:00 | 2000-08-11 | 125,300 | 11.57 | 11.77 | 11.40 | 11.77 | 00:00:00 | 2000-08-14 | 66,600 | 11.87 | 11.90 | 11.81 | 11.82 | 00:00:00 | 2000-08-15 | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 00:00:00 | 2000-08-16 | 312,700 | 12.03 | 12.25 | 12.03 | 12.20 | 00:00:00 | 2000-08-17 | 223,800 | 12.15 | 12.26 | 12.10 | 12.25 | 00:00:00 | 2000-08-18 | 246,300 | 12.43 | 12.70 | 12.35 | 12.55 | 00:00:00 | 2000-08-21 | 12,100 | 12.33 | 12.44 | 12.33 | 12.33 | 00:00:00 | 2000-08-22 | 61,900 | 12.20 | 12.34 | 12.10 | 12.29 | 00:00:00 | 2000-08-23 | 98,200 | 12.22 | 12.29 | 11.53 | 12.21 | 00:00:00 | 2000-08-24 | 21,900 | 12.20 | 12.20 | 11.93 | 12.00 | 00:00:00 | 2000-08-25 | 40,200 | 11.98 | 12.13 | 11.98 | 12.01 | 00:00:00 | 2000-08-28 | 36,800 | 12.02 | 12.06 | 11.91 | 12.04 | 00:00:00 | 2000-08-29 | 24,400 | 11.90 | 11.90 | 11.70 | 11.89 | 00:00:00 | 2000-08-30 | 44,700 | 11.74 | 12.05 | 11.74 | 12.00 | 00:00:00 | 2000-08-31 | 72,000 | 12.00 | 12.10 | 11.95 | 12.00 | 00:00:00 | 2000-09-01 | 27,300 | 11.91 | 11.93 | 11.82 | 11.90 | 00:00:00 | 2000-09-04 | 11,400 | 11.83 | 11.90 | 11.80 | 11.84 | 00:00:00 | 2000-09-05 | 21,200 | 11.81 | 11.90 | 11.81 | 11.83 | 00:00:00 | 2000-09-06 | 11,400 | 11.89 | 11.99 | 11.87 | 11.94 | 00:00:00 | 2000-09-07 | 59,000 | 11.91 | 12.10 | 11.81 | 11.97 | 00:00:00 | 2000-09-08 | 31,800 | 11.95 | 12.00 | 11.70 | 11.80 | 00:00:00 | 2000-09-11 | 108,300 | 11.97 | 12.12 | 11.96 | 12.10 | 00:00:00 | 2000-09-12 | 86,800 | 12.12 | 12.21 | 12.10 | 12.14 | 00:00:00 | 2000-09-13 | 57,000 | 12.15 | 12.15 | 12.02 | 12.09 | 00:00:00 | 2000-09-14 | 151,400 | 12.00 | 12.44 | 12.00 | 12.40 | 00:00:00 | 2000-09-15 | 242,000 | 12.42 | 12.55 | 12.32 | 12.40 | 00:00:00 | 2000-09-18 | 74,500 | 12.30 | 12.55 | 12.30 | 12.40 | 00:00:00 | 2000-09-19 | 27,900 | 12.06 | 12.19 | 12.05 | 12.10 | 00:00:00 | 2000-09-20 | 40,500 | 12.10 | 12.25 | 12.05 | 12.15 | 00:00:00 | 2000-09-21 | 26,900 | 12.16 | 12.19 | 11.86 | 12.14 | 00:00:00 | 2000-09-22 | 46,300 | 11.99 | 12.30 | 11.80 | 12.18 | 00:00:00 | 2000-09-25 | 83,400 | 12.36 | 12.47 | 12.34 | 12.35 | 00:00:00 | 2000-09-26 | 47,300 | 12.35 | 12.44 | 12.22 | 12.39 | 00:00:00 | 2000-09-27 | 33,900 | 12.35 | 12.40 | 12.23 | 12.35 | 00:00:00 | 2000-09-28 | 78,600 | 12.21 | 12.45 | 12.03 | 12.40 | 00:00:00 | 2000-09-29 | 28,500 | 12.30 | 12.43 | 12.30 | 12.43 | 00:00:00 | 2000-10-02 | 51,300 | 12.40 | 12.45 | 12.30 | 12.40 | 00:00:00 | 2000-10-03 | 43,700 | 12.37 | 12.46 | 12.31 | 12.45 | 00:00:00 | 2000-10-04 | 13,300 | 12.21 | 12.31 | 12.10 | 12.30 | 00:00:00 | 2000-10-05 | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 00:00:00 | 2000-10-06 | 111,100 | 12.25 | 12.50 | 12.10 | 12.10 | 00:00:00 | 2000-10-09 | 82,200 | 12.07 | 12.19 | 11.87 | 11.95 | 00:00:00 | 2000-10-10 | 28,200 | 11.95 | 12.20 | 11.95 | 12.19 | 00:00:00 | 2000-10-11 | 16,000 | 12.00 | 12.00 | 11.61 | 11.87 | 00:00:00 | 2000-10-12 | 4,000 | 11.81 | 11.89 | 11.81 | 11.82 | 00:00:00 | 2000-10-13 | 38,600 | 11.47 | 11.47 | 11.00 | 11.27 | 00:00:00 | 2000-10-16 | 16,700 | 11.31 | 11.70 | 11.31 | 11.63 | 00:00:00 | 2000-10-17 | 13,700 | 11.65 | 11.76 | 11.57 | 11.70 | 00:00:00 | 2000-10-18 | 29,900 | 11.68 | 11.70 | 11.17 | 11.58 | 00:00:00 | 2000-10-19 | 30,600 | 11.69 | 11.69 | 11.24 | 11.56 | 00:00:00 | 2000-10-20 | 29,800 | 11.69 | 11.89 | 11.52 | 11.75 | 00:00:00 | 2000-10-23 | 7,400 | 11.50 | 11.76 | 11.43 | 11.73 | 00:00:00 | 2000-10-24 | 39,600 | 11.75 | 12.00 | 11.55 | 11.87 | 00:00:00 | 2000-10-25 | 17,400 | 11.80 | 11.90 | 11.53 | 11.90 | 00:00:00 | 2000-10-26 | 68,800 | 11.57 | 11.60 | 11.10 | 11.12 | 00:00:00 | 2000-10-27 | 37,200 | 11.21 | 11.26 | 10.91 | 11.05 | 00:00:00 | 2000-10-30 | 31,000 | 11.13 | 11.39 | 11.11 | 11.39 | 00:00:00 | 2000-10-31 | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 00:00:00 | 2000-11-01 | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 00:00:00 | 2000-11-02 | 47,000 | 11.62 | 11.90 | 11.60 | 11.86 | 00:00:00 | 2000-11-03 | 46,400 | 11.89 | 12.09 | 11.75 | 11.84 | 00:00:00 | 2000-11-06 | 12,000 | 11.84 | 11.84 | 11.71 | 11.80 | 00:00:00 | 2000-11-07 | 2,300 | 11.71 | 11.79 | 11.54 | 11.77 | 00:00:00 | 2000-11-08 | 28,400 | 11.76 | 11.92 | 11.70 | 11.70 | 00:00:00 | 2000-11-09 | 25,600 | 11.60 | 11.89 | 11.40 | 11.53 | 00:00:00 | 2000-11-10 | 18,800 | 11.40 | 11.64 | 11.22 | 11.24 | 00:00:00 | 2000-11-13 | 38,300 | 11.24 | 11.29 | 10.50 | 11.29 | 00:00:00 | 2000-11-14 | 28,400 | 11.36 | 11.80 | 11.36 | 11.61 | 00:00:00 | 2000-11-15 | 35,100 | 11.35 | 11.85 | 11.32 | 11.85 | 00:00:00 | 2000-11-16 | 6,100 | 11.48 | 11.69 | 11.42 | 11.65 | 00:00:00 | 2000-11-17 | 9,500 | 11.70 | 11.70 | 11.40 | 11.58 | 00:00:00 | 2000-11-20 | 240,600 | 11.26 | 11.39 | 10.32 | 10.42 | 00:00:00 | 2000-11-21 | 133,800 | 10.65 | 10.65 | 10.30 | 10.37 | 00:00:00 | 2000-11-22 | 21,500 | 10.55 | 10.62 | 10.36 | 10.36 | 00:00:00 | 2000-11-23 | 86,800 | 10.49 | 10.49 | 10.34 | 10.40 | 00:00:00 | 2000-11-24 | 49,400 | 10.49 | 10.77 | 10.38 | 10.71 | 00:00:00 | 2000-11-27 | 30,000 | 10.89 | 10.89 | 10.50 | 10.51 | 00:00:00 | 2000-11-28 | 97,200 | 10.59 | 10.70 | 10.26 | 10.35 | 00:00:00 | 2000-11-29 | 27,700 | 10.45 | 10.64 | 10.35 | 10.64 | 00:00:00 | 2000-11-30 | 37,700 | 10.38 | 10.40 | 10.20 | 10.20 | 00:00:00 | 2000-12-01 | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 00:00:00 | 2000-12-04 | 36,700 | 10.15 | 10.29 | 9.75 | 10.05 | 00:00:00 | 2000-12-05 | 28,900 | 10.10 | 10.35 | 9.97 | 10.35 | 00:00:00 | 2000-12-06 | 3,700 | 10.35 | 10.47 | 10.14 | 10.35 | 00:00:00 | 2000-12-07 | 59,100 | 10.58 | 10.85 | 10.51 | 10.75 | 00:00:00 | 2000-12-08 | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 00:00:00 | 2000-12-11 | 59,500 | 11.01 | 11.32 | 11.01 | 11.25 | 00:00:00 | 2000-12-12 | 58,100 | 11.52 | 11.52 | 11.20 | 11.20 | 00:00:00 | 2000-12-13 | 10,900 | 11.27 | 11.50 | 11.15 | 11.16 | 00:00:00 | 2000-12-14 | 18,400 | 11.00 | 11.10 | 10.70 | 10.85 | 00:00:00 | 2000-12-15 | 26,300 | 10.70 | 10.85 | 10.60 | 10.60 | 00:00:00 | 2000-12-18 | 8,300 | 10.84 | 10.84 | 10.56 | 10.57 | 00:00:00 | 2000-12-19 | 11,500 | 10.57 | 10.90 | 10.57 | 10.89 | 00:00:00 | 2000-12-20 | 16,800 | 10.70 | 10.89 | 10.40 | 10.51 | 00:00:00 | 2000-12-21 | 7,900 | 10.45 | 10.69 | 10.40 | 10.69 | 00:00:00 | 2000-12-22 | 13,900 | 10.55 | 10.75 | 10.50 | 10.54 | 00:00:00 | 2000-12-25 | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 00:00:00 | 2000-12-26 | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 00:00:00 | 2000-12-27 | 28,200 | 10.70 | 11.03 | 10.65 | 11.03 | 00:00:00 | 2000-12-28 | 22,400 | 10.96 | 11.15 | 10.85 | 11.05 | 00:00:00 | 2000-12-29 | 45,400 | 11.30 | 11.40 | 11.15 | 11.38 | 00:00:00 | 2001-01-01 | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 00:00:00 | 2001-01-02 | 17,900 | 11.16 | 11.45 | 11.02 | 11.02 | 00:00:00 | 2001-01-03 | 12,500 | 11.03 | 11.15 | 10.67 | 11.00 | 00:00:00 | 2001-01-04 | 116,100 | 11.68 | 11.75 | 11.60 | 11.70 | 00:00:00 | 2001-01-05 | 48,400 | 11.81 | 11.95 | 11.81 | 11.91 | 00:00:00 | 2001-01-08 | 79,000 | 11.80 | 11.90 | 11.70 | 11.90 | 00:00:00 | 2001-01-09 | 1,700 | 11.66 | 11.72 | 11.66 | 11.70 | 00:00:00 | 2001-01-10 | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 00:00:00 | 2001-01-11 | 67,600 | 11.95 | 12.00 | 11.85 | 11.87 | 00:00:00 | 2001-01-12 | 99,800 | 12.01 | 12.12 | 12.00 | 12.09 | 00:00:00 | 2001-01-15 | 32,700 | 11.99 | 12.10 | 11.95 | 12.10 | 00:00:00 | 2001-01-16 | 21,300 | 12.00 | 12.00 | 11.85 | 11.99 | 00:00:00 | 2001-01-17 | 126,600 | 12.20 | 12.31 | 12.10 | 12.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|