|
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 | 2008-12-09 | 32,100 | 6.54 | 6.71 | 6.40 | 6.70 | 00:00:00 | 2008-12-10 | 6,600 | 6.73 | 6.79 | 6.57 | 6.79 | 00:00:00 | 2008-12-11 | 16,600 | 6.70 | 6.81 | 6.66 | 6.72 | 00:00:00 | 2008-12-12 | 29,100 | 6.50 | 6.55 | 6.20 | 6.45 | 00:00:00 | 2008-12-15 | 111,600 | 6.45 | 6.55 | 6.23 | 6.49 | 00:00:00 | 2008-12-16 | 128,100 | 6.50 | 6.65 | 6.33 | 6.65 | 00:00:00 | 2008-12-17 | 26,900 | 6.65 | 6.80 | 6.54 | 6.60 | 00:00:00 | 2008-12-18 | 11,700 | 6.66 | 6.75 | 6.54 | 6.65 | 00:00:00 | 2008-12-19 | 7,400 | 6.65 | 6.75 | 6.50 | 6.75 | 00:00:00 | 2008-12-22 | 1,200 | 6.60 | 6.79 | 6.60 | 6.61 | 00:00:00 | 2008-12-23 | 500 | 6.61 | 6.65 | 6.61 | 6.65 | 00:00:00 | 2008-12-24 | 0 | 6.50 | 6.65 | 6.50 | 6.50 | 00:00:00 | 2008-12-25 | 0 | 6.85 | 6.85 | 6.85 | 6.85 | 00:00:00 | 2008-12-26 | 0 | 6.85 | 6.85 | 6.85 | 6.85 | 00:00:00 | 2008-12-29 | 4,300 | 6.50 | 6.65 | 6.50 | 6.56 | 00:00:00 | 2008-12-30 | 6,000 | 6.50 | 6.68 | 6.50 | 6.68 | 00:00:00 | 2008-12-31 | 1,600 | 6.50 | 6.68 | 6.41 | 6.68 | 00:00:00 | 2009-01-01 | 0 | 6.88 | 6.88 | 6.88 | 6.88 | 00:00:00 | 2009-01-02 | 25,900 | 6.50 | 6.95 | 6.50 | 6.95 | 00:00:00 | 2009-01-05 | 17,800 | 7.00 | 7.12 | 6.98 | 7.12 | 00:00:00 | 2009-01-06 | 10,600 | 7.15 | 7.29 | 7.15 | 7.25 | 00:00:00 | 2009-01-07 | 3,600 | 7.48 | 7.48 | 6.92 | 7.00 | 00:00:00 | 2009-01-08 | 5,200 | 7.00 | 7.17 | 6.93 | 7.17 | 00:00:00 | 2009-01-09 | 15,100 | 6.92 | 7.00 | 6.90 | 6.99 | 00:00:00 | 2009-01-12 | 3,500 | 6.96 | 6.98 | 6.80 | 6.81 | 00:00:00 | 2009-01-13 | 23,300 | 6.80 | 6.80 | 6.50 | 6.50 | 00:00:00 | 2009-01-14 | 26,200 | 6.42 | 6.55 | 6.02 | 6.02 | 00:00:00 | 2009-01-15 | 10,600 | 6.47 | 6.47 | 5.99 | 6.01 | 00:00:00 | 2009-01-16 | 15,800 | 6.03 | 6.49 | 6.03 | 6.21 | 00:00:00 | 2009-01-19 | 25,800 | 6.19 | 6.21 | 5.70 | 5.96 | 00:00:00 | 2009-01-20 | 60,100 | 6.00 | 6.00 | 5.30 | 5.42 | 00:00:00 | 2009-01-21 | 33,100 | 5.43 | 5.63 | 5.17 | 5.35 | 00:00:00 | 2009-01-22 | 27,900 | 5.50 | 5.65 | 5.27 | 5.43 | 00:00:00 | 2009-01-23 | 22,000 | 5.40 | 5.44 | 5.18 | 5.40 | 00:00:00 | 2009-01-26 | 49,600 | 5.35 | 5.68 | 5.32 | 5.61 | 00:00:00 | 2009-01-27 | 9,900 | 5.75 | 5.75 | 5.56 | 5.70 | 00:00:00 | 2009-01-28 | 75,300 | 5.80 | 6.52 | 5.78 | 6.50 | 00:00:00 | 2009-01-29 | 17,200 | 6.26 | 6.43 | 6.21 | 6.34 | 00:00:00 | 2009-01-30 | 4,800 | 6.20 | 6.30 | 6.16 | 6.26 | 00:00:00 | 2009-02-02 | 12,700 | 6.17 | 6.17 | 5.89 | 5.91 | 00:00:00 | 2009-02-03 | 7,100 | 5.95 | 6.01 | 5.85 | 6.01 | 00:00:00 | 2009-02-04 | 4,900 | 6.02 | 6.16 | 5.97 | 6.07 | 00:00:00 | 2009-02-05 | 35,700 | 6.03 | 6.08 | 5.85 | 6.05 | 00:00:00 | 2009-02-06 | 22,100 | 6.09 | 6.17 | 6.02 | 6.11 | 00:00:00 | 2009-02-09 | 16,900 | 6.07 | 6.14 | 6.04 | 6.10 | 00:00:00 | 2009-02-10 | 15,200 | 6.10 | 6.15 | 5.90 | 5.90 | 00:00:00 | 2009-02-11 | 14,500 | 5.85 | 5.95 | 5.80 | 5.90 | 00:00:00 | 2009-02-12 | 20,300 | 5.80 | 5.88 | 5.70 | 5.74 | 00:00:00 | 2009-02-13 | 19,100 | 5.88 | 5.91 | 5.68 | 5.75 | 00:00:00 | 2009-02-16 | 19,600 | 5.90 | 5.90 | 5.51 | 5.51 | 00:00:00 | 2009-02-17 | 79,600 | 5.50 | 5.50 | 5.10 | 5.48 | 00:00:00 | 2009-02-18 | 63,500 | 5.35 | 5.42 | 5.06 | 5.19 | 00:00:00 | 2009-02-19 | 19,800 | 5.24 | 5.33 | 5.15 | 5.24 | 00:00:00 | 2009-02-20 | 28,300 | 5.10 | 5.18 | 4.91 | 4.96 | 00:00:00 | 2009-02-23 | 37,800 | 5.16 | 5.16 | 4.82 | 4.84 | 00:00:00 | 2009-02-24 | 19,500 | 5.06 | 5.06 | 4.65 | 4.71 | 00:00:00 | 2009-02-25 | 31,300 | 5.03 | 5.03 | 4.71 | 4.78 | 00:00:00 | 2009-02-26 | 20,500 | 4.94 | 5.12 | 4.86 | 5.12 | 00:00:00 | 2009-02-27 | 22,500 | 5.13 | 5.34 | 4.82 | 4.93 | 00:00:00 | 2009-03-02 | 67,400 | 5.05 | 5.05 | 4.52 | 4.62 | 00:00:00 | 2009-03-03 | 59,200 | 4.63 | 4.64 | 4.45 | 4.54 | 00:00:00 | 2009-03-04 | 16,400 | 4.55 | 4.60 | 4.50 | 4.59 | 00:00:00 | 2009-03-05 | 47,000 | 4.50 | 4.51 | 4.26 | 4.26 | 00:00:00 | 2009-03-06 | 55,500 | 4.26 | 4.26 | 3.99 | 4.07 | 00:00:00 | 2009-03-09 | 81,700 | 4.22 | 4.22 | 3.94 | 4.04 | 00:00:00 | 2009-03-10 | 73,700 | 4.04 | 4.48 | 3.99 | 4.44 | 00:00:00 | 2009-03-11 | 43,300 | 4.50 | 4.79 | 4.39 | 4.64 | 00:00:00 | 2009-03-12 | 32,800 | 4.50 | 4.75 | 4.38 | 4.75 | 00:00:00 | 2009-03-13 | 52,300 | 4.81 | 5.05 | 4.81 | 4.96 | 00:00:00 | 2009-03-16 | 15,200 | 5.03 | 5.19 | 4.99 | 5.16 | 00:00:00 | 2009-03-17 | 27,200 | 5.01 | 5.15 | 4.96 | 5.08 | 00:00:00 | 2009-03-18 | 17,900 | 5.20 | 5.30 | 4.97 | 5.12 | 00:00:00 | 2009-03-19 | 52,700 | 5.30 | 5.38 | 5.15 | 5.22 | 00:00:00 | 2009-03-20 | 44,900 | 5.22 | 5.22 | 4.94 | 5.10 | 00:00:00 | 2009-03-23 | 47,300 | 5.30 | 5.43 | 5.17 | 5.43 | 00:00:00 | 2009-03-24 | 50,500 | 5.50 | 5.68 | 5.29 | 5.48 | 00:00:00 | 2009-03-25 | 25,000 | 5.49 | 5.58 | 5.35 | 5.50 | 00:00:00 | 2009-03-26 | 14,400 | 5.55 | 5.55 | 5.40 | 5.50 | 00:00:00 | 2009-03-27 | 19,100 | 5.54 | 5.55 | 5.33 | 5.33 | 00:00:00 | 2009-03-30 | 49,800 | 5.30 | 5.30 | 4.93 | 4.96 | 00:00:00 | 2009-03-31 | 16,300 | 5.08 | 5.12 | 5.00 | 5.05 | 00:00:00 | 2009-04-01 | 37,100 | 5.06 | 5.38 | 5.00 | 5.35 | 00:00:00 | 2009-04-02 | 88,100 | 5.50 | 5.88 | 5.50 | 5.88 | 00:00:00 | 2009-04-03 | 59,000 | 5.65 | 6.05 | 5.65 | 5.87 | 00:00:00 | 2009-04-06 | 39,200 | 5.99 | 6.10 | 5.72 | 5.87 | 00:00:00 | 2009-04-07 | 12,800 | 5.91 | 5.95 | 5.77 | 5.82 | 00:00:00 | 2009-04-08 | 17,800 | 5.82 | 6.00 | 5.80 | 5.92 | 00:00:00 | 2009-04-09 | 66,500 | 6.03 | 6.49 | 5.97 | 6.46 | 00:00:00 | 2009-04-10 | 0 | 6.66 | 6.66 | 6.66 | 6.66 | 00:00:00 | 2009-04-13 | 0 | 6.66 | 6.66 | 6.66 | 6.66 | 00:00:00 | 2009-04-14 | 49,900 | 6.51 | 6.85 | 6.44 | 6.66 | 00:00:00 | 2009-04-15 | 31,400 | 6.59 | 6.60 | 6.45 | 6.50 | 00:00:00 | 2009-04-16 | 16,500 | 6.69 | 6.70 | 6.55 | 6.62 | 00:00:00 | 2009-04-17 | 12,300 | 6.89 | 6.89 | 6.64 | 6.81 | 00:00:00 | 2009-04-20 | 28,100 | 6.81 | 6.86 | 6.49 | 6.50 | 00:00:00 | 2009-04-21 | 37,100 | 6.46 | 6.69 | 6.20 | 6.48 | 00:00:00 | 2009-04-22 | 19,400 | 6.45 | 6.66 | 6.35 | 6.66 | 00:00:00 | 2009-04-23 | 9,700 | 6.60 | 6.68 | 6.50 | 6.54 | 00:00:00 | 2009-04-24 | 24,500 | 6.67 | 6.70 | 6.30 | 6.70 | 00:00:00 | 2009-04-27 | 48,400 | 6.70 | 6.70 | 6.48 | 6.60 | 00:00:00 | 2009-04-28 | 15,200 | 6.41 | 6.62 | 6.41 | 6.62 | 00:00:00 | 2009-04-29 | 75,600 | 6.60 | 7.51 | 6.60 | 6.98 | 00:00:00 | 2009-04-30 | 105,300 | 7.15 | 7.32 | 6.69 | 7.30 | 00:00:00 | 2009-05-01 | 0 | 7.52 | 7.52 | 7.52 | 7.52 | 00:00:00 | 2009-05-04 | 87,500 | 7.27 | 7.27 | 6.89 | 6.94 | 00:00:00 | 2009-05-05 | 54,200 | 7.00 | 7.16 | 6.94 | 7.01 | 00:00:00 | 2009-05-06 | 21,700 | 7.12 | 7.15 | 7.00 | 7.09 | 00:00:00 | 2009-05-07 | 38,200 | 7.15 | 7.29 | 7.00 | 7.02 | 00:00:00 | 2009-05-08 | 57,800 | 7.05 | 7.30 | 7.05 | 7.30 | 00:00:00 | 2009-05-11 | 41,900 | 7.40 | 7.40 | 7.20 | 7.27 | 00:00:00 | 2009-05-12 | 20,100 | 7.19 | 7.33 | 7.15 | 7.23 | 00:00:00 | 2009-05-13 | 61,000 | 7.18 | 7.29 | 6.88 | 6.88 | 00:00:00 | 2009-05-14 | 45,300 | 6.87 | 6.87 | 6.67 | 6.84 | 00:00:00 | 2009-05-15 | 20,000 | 6.94 | 6.99 | 6.80 | 6.81 | 00:00:00 | 2009-05-18 | 45,800 | 6.94 | 7.09 | 6.70 | 7.02 | 00:00:00 | 2009-05-19 | 45,800 | 7.06 | 7.35 | 7.06 | 7.24 | 00:00:00 | 2009-05-20 | 19,900 | 7.20 | 7.39 | 7.20 | 7.32 | 00:00:00 | 2009-05-21 | 10,200 | 7.30 | 7.30 | 7.10 | 7.11 | 00:00:00 | 2009-05-22 | 22,200 | 7.20 | 7.32 | 7.20 | 7.29 | 00:00:00 | 2009-05-25 | 8,500 | 7.29 | 7.30 | 7.09 | 7.25 | 00:00:00 | 2009-05-26 | 33,000 | 7.33 | 7.45 | 7.21 | 7.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|