|
 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 | | 2009-05-26 | 33,000 | 7.33 | 7.45 | 7.21 | 7.45 | 00:00:00 | | 2009-05-27 | 42,700 | 7.48 | 7.60 | 7.45 | 7.60 | 00:00:00 | | 2009-05-28 | 13,400 | 7.50 | 7.55 | 7.22 | 7.49 | 00:00:00 | | 2009-05-29 | 17,100 | 7.60 | 7.67 | 7.40 | 7.50 | 00:00:00 | | 2009-06-01 | 34,000 | 7.68 | 7.84 | 7.60 | 7.84 | 00:00:00 | | 2009-06-02 | 15,200 | 7.71 | 7.80 | 7.47 | 7.79 | 00:00:00 | | 2009-06-03 | 24,600 | 7.83 | 7.83 | 7.50 | 7.57 | 00:00:00 | | 2009-06-04 | 9,700 | 7.79 | 7.79 | 7.47 | 7.51 | 00:00:00 | | 2009-06-05 | 16,000 | 7.60 | 7.80 | 7.60 | 7.75 | 00:00:00 | | 2009-06-08 | 7,300 | 7.78 | 7.78 | 7.56 | 7.56 | 00:00:00 | | 2009-06-09 | 11,500 | 7.78 | 7.80 | 7.65 | 7.69 | 00:00:00 | | 2009-06-10 | 17,000 | 7.80 | 8.00 | 7.80 | 8.00 | 00:00:00 | | 2009-06-11 | 2,800 | 8.00 | 8.07 | 7.85 | 7.94 | 00:00:00 | | 2009-06-12 | 35,700 | 8.10 | 8.10 | 7.98 | 8.05 | 00:00:00 | | 2009-06-15 | 16,800 | 8.10 | 8.10 | 7.90 | 7.90 | 00:00:00 | | 2009-06-16 | 7,000 | 7.95 | 8.10 | 7.86 | 7.89 | 00:00:00 | | 2009-06-17 | 32,200 | 8.09 | 8.10 | 7.70 | 7.79 | 00:00:00 | | 2009-06-18 | 12,500 | 7.92 | 8.00 | 7.77 | 8.00 | 00:00:00 | | 2009-06-19 | 42,400 | 8.00 | 8.40 | 8.00 | 8.40 | 00:00:00 | | 2009-06-22 | 23,700 | 8.28 | 8.41 | 8.10 | 8.29 | 00:00:00 | | 2009-06-23 | 32,900 | 8.08 | 8.14 | 7.92 | 7.95 | 00:00:00 | | 2009-06-24 | 7,300 | 8.05 | 8.19 | 8.00 | 8.19 | 00:00:00 | | 2009-06-25 | 12,600 | 8.22 | 8.30 | 8.02 | 8.23 | 00:00:00 | | 2009-06-26 | 24,000 | 8.20 | 8.44 | 8.20 | 8.33 | 00:00:00 | | 2009-06-29 | 25,100 | 8.32 | 8.60 | 8.32 | 8.60 | 00:00:00 | | 2009-06-30 | 14,800 | 8.77 | 8.77 | 8.46 | 8.46 | 00:00:00 | | 2009-07-01 | 34,600 | 8.64 | 8.75 | 8.64 | 8.69 | 00:00:00 | | 2009-07-02 | 85,800 | 8.99 | 8.99 | 8.40 | 8.44 | 00:00:00 | | 2009-07-03 | 12,300 | 8.46 | 8.46 | 8.38 | 8.45 | 00:00:00 | | 2009-07-06 | 13,500 | 8.60 | 8.60 | 8.07 | 8.31 | 00:00:00 | | 2009-07-07 | 11,200 | 8.45 | 8.55 | 8.37 | 8.37 | 00:00:00 | | 2009-07-08 | 46,100 | 8.37 | 8.37 | 8.08 | 8.10 | 00:00:00 | | 2009-07-09 | 25,700 | 8.25 | 8.32 | 8.24 | 8.25 | 00:00:00 | | 2009-07-10 | 9,800 | 8.40 | 8.40 | 8.17 | 8.17 | 00:00:00 | | 2009-07-13 | 42,100 | 8.18 | 8.40 | 8.03 | 8.36 | 00:00:00 | | 2009-07-14 | 32,500 | 8.11 | 8.51 | 8.11 | 8.46 | 00:00:00 | | 2009-07-15 | 52,700 | 8.50 | 8.84 | 8.50 | 8.84 | 00:00:00 | | 2009-07-16 | 58,400 | 8.90 | 9.02 | 8.76 | 8.95 | 00:00:00 | | 2009-07-17 | 25,100 | 8.89 | 9.04 | 8.87 | 8.98 | 00:00:00 | | 2009-07-20 | 23,900 | 9.06 | 9.19 | 9.06 | 9.14 | 00:00:00 | | 2009-07-21 | 65,700 | 9.15 | 9.35 | 9.12 | 9.16 | 00:00:00 | | 2009-07-22 | 35,300 | 9.16 | 9.23 | 9.10 | 9.15 | 00:00:00 | | 2009-07-23 | 38,700 | 9.15 | 9.49 | 9.15 | 9.47 | 00:00:00 | | 2009-07-24 | 24,200 | 9.49 | 9.64 | 9.49 | 9.61 | 00:00:00 | | 2009-07-27 | 52,300 | 9.70 | 9.88 | 9.70 | 9.88 | 00:00:00 | | 2009-07-28 | 61,300 | 9.98 | 10.08 | 9.95 | 10.02 | 00:00:00 | | 2009-07-29 | 39,300 | 10.01 | 10.15 | 9.71 | 9.78 | 00:00:00 | | 2009-07-30 | 91,900 | 9.71 | 10.08 | 9.71 | 10.00 | 00:00:00 | | 2009-07-31 | 76,900 | 10.00 | 10.16 | 10.00 | 10.15 | 00:00:00 | | 2009-08-03 | 32,200 | 10.14 | 10.15 | 9.92 | 10.08 | 00:00:00 | | 2009-08-04 | 19,800 | 10.01 | 10.11 | 9.95 | 9.98 | 00:00:00 | | 2009-08-05 | 27,500 | 10.00 | 10.09 | 9.84 | 9.86 | 00:00:00 | | 2009-08-06 | 68,600 | 9.99 | 10.08 | 9.95 | 10.03 | 00:00:00 | | 2009-08-07 | 41,500 | 10.05 | 10.24 | 10.02 | 10.24 | 00:00:00 | | 2009-08-10 | 12,100 | 10.22 | 10.22 | 10.09 | 10.14 | 00:00:00 | | 2009-08-11 | 12,400 | 10.23 | 10.23 | 10.04 | 10.06 | 00:00:00 | | 2009-08-12 | 22,600 | 9.49 | 10.24 | 9.49 | 10.23 | 00:00:00 | | 2009-08-13 | 25,500 | 10.55 | 10.55 | 10.23 | 10.27 | 00:00:00 | | 2009-08-14 | 33,900 | 10.39 | 10.39 | 10.14 | 10.17 | 00:00:00 | | 2009-08-17 | 49,600 | 10.30 | 10.30 | 9.75 | 9.85 | 00:00:00 | | 2009-08-18 | 29,000 | 10.30 | 10.30 | 9.86 | 9.97 | 00:00:00 | | 2009-08-19 | 31,200 | 9.97 | 10.00 | 9.79 | 9.98 | 00:00:00 | | 2009-08-20 | 22,400 | 10.12 | 10.21 | 10.12 | 10.21 | 00:00:00 | | 2009-08-21 | 96,900 | 10.17 | 10.47 | 10.17 | 10.45 | 00:00:00 | | 2009-08-24 | 31,400 | 10.50 | 10.66 | 10.50 | 10.62 | 00:00:00 | | 2009-08-25 | 69,200 | 10.65 | 10.75 | 10.42 | 10.75 | 00:00:00 | | 2009-08-26 | 17,900 | 10.75 | 11.20 | 10.68 | 10.75 | 00:00:00 | | 2009-08-27 | 23,500 | 10.78 | 11.18 | 10.60 | 10.66 | 00:00:00 | | 2009-08-28 | 29,400 | 10.80 | 10.91 | 10.70 | 10.88 | 00:00:00 | | 2009-08-31 | 54,500 | 10.83 | 10.88 | 10.72 | 10.76 | 00:00:00 | | 2009-09-01 | 10,400 | 10.74 | 10.74 | 10.50 | 10.50 | 00:00:00 | | 2009-09-02 | 44,400 | 10.50 | 10.50 | 10.08 | 10.17 | 00:00:00 | | 2009-09-03 | 15,100 | 10.45 | 10.45 | 10.14 | 10.29 | 00:00:00 | | 2009-09-04 | 22,100 | 10.29 | 10.76 | 10.29 | 10.76 | 00:00:00 | | 2009-09-07 | 49,100 | 10.50 | 10.86 | 10.50 | 10.77 | 00:00:00 | | 2009-09-08 | 24,100 | 10.85 | 10.90 | 10.26 | 10.72 | 00:00:00 | | 2009-09-09 | 8,400 | 10.75 | 10.75 | 10.60 | 10.69 | 00:00:00 | | 2009-09-10 | 59,500 | 10.75 | 10.90 | 10.45 | 10.50 | 00:00:00 | | 2009-09-11 | 38,400 | 10.50 | 11.20 | 10.50 | 10.74 | 00:00:00 | | 2009-09-14 | 37,300 | 10.74 | 10.74 | 10.50 | 10.65 | 00:00:00 | | 2009-09-15 | 28,500 | 10.65 | 10.78 | 10.61 | 10.74 | 00:00:00 | | 2009-09-16 | 65,800 | 11.20 | 11.20 | 10.80 | 10.99 | 00:00:00 | | 2009-09-17 | 34,700 | 10.95 | 11.04 | 10.87 | 10.97 | 00:00:00 | | 2009-09-18 | 34,900 | 11.60 | 11.60 | 10.89 | 11.10 | 00:00:00 | | 2009-09-21 | 29,800 | 11.42 | 11.42 | 10.89 | 11.00 | 00:00:00 | | 2009-09-22 | 54,100 | 11.10 | 11.49 | 11.10 | 11.12 | 00:00:00 | | 2009-09-23 | 48,500 | 11.49 | 11.49 | 11.10 | 11.15 | 00:00:00 | | 2009-09-24 | 26,700 | 11.11 | 11.49 | 11.00 | 11.08 | 00:00:00 | | 2009-09-25 | 34,900 | 11.50 | 11.50 | 10.90 | 10.99 | 00:00:00 | | 2009-09-28 | 10,400 | 10.95 | 11.50 | 10.89 | 11.18 | 00:00:00 | | 2009-09-29 | 13,700 | 11.10 | 11.22 | 11.10 | 11.16 | 00:00:00 | | 2009-09-30 | 32,300 | 11.15 | 11.22 | 10.95 | 10.95 | 00:00:00 | | 2009-10-01 | 29,300 | 10.95 | 11.10 | 10.71 | 10.71 | 00:00:00 | | 2009-10-02 | 66,000 | 11.20 | 11.20 | 10.37 | 10.42 | 00:00:00 | | 2009-10-05 | 14,700 | 10.45 | 10.69 | 10.42 | 10.69 | 00:00:00 | | 2009-10-06 | 65,300 | 10.80 | 11.50 | 10.80 | 11.19 | 00:00:00 | | 2009-10-07 | 45,300 | 11.18 | 11.18 | 10.96 | 11.09 | 00:00:00 | | 2009-10-08 | 28,900 | 11.06 | 11.50 | 11.06 | 11.08 | 00:00:00 | | 2009-10-09 | 15,300 | 11.50 | 11.50 | 10.98 | 10.99 | 00:00:00 | | 2009-10-12 | 66,600 | 11.20 | 11.20 | 11.10 | 11.10 | 00:00:00 | | 2009-10-13 | 30,600 | 10.99 | 11.38 | 10.88 | 10.93 | 00:00:00 | | 2009-10-14 | 116,600 | 11.49 | 11.49 | 11.00 | 11.34 | 00:00:00 | | 2009-10-15 | 89,000 | 11.34 | 11.59 | 11.05 | 11.52 | 00:00:00 | | 2009-10-16 | 32,800 | 11.54 | 11.89 | 11.15 | 11.25 | 00:00:00 | | 2009-10-19 | 32,400 | 11.10 | 11.99 | 11.10 | 11.61 | 00:00:00 | | 2009-10-20 | 18,900 | 11.61 | 11.65 | 11.44 | 11.44 | 00:00:00 | | 2009-10-21 | 38,500 | 11.58 | 11.66 | 11.35 | 11.65 | 00:00:00 | | 2009-10-22 | 26,900 | 11.61 | 11.95 | 11.40 | 11.52 | 00:00:00 | | 2009-10-23 | 13,200 | 11.65 | 11.70 | 11.45 | 11.45 | 00:00:00 | | 2009-10-26 | 32,600 | 11.70 | 11.90 | 11.30 | 11.32 | 00:00:00 | | 2009-10-27 | 24,700 | 11.25 | 11.40 | 11.17 | 11.32 | 00:00:00 | | 2009-10-28 | 39,000 | 11.10 | 11.44 | 10.90 | 10.90 | 00:00:00 | | 2009-10-29 | 34,100 | 11.00 | 11.37 | 10.80 | 11.37 | 00:00:00 | | 2009-10-30 | 22,300 | 11.37 | 11.83 | 10.95 | 10.95 | 00:00:00 | | 2009-11-02 | 19,700 | 10.95 | 11.13 | 10.89 | 11.07 | 00:00:00 | | 2009-11-03 | 20,000 | 10.90 | 10.91 | 10.67 | 10.71 | 00:00:00 | | 2009-11-04 | 20,700 | 10.62 | 10.95 | 10.62 | 10.87 | 00:00:00 | | 2009-11-05 | 22,300 | 11.19 | 11.20 | 10.75 | 11.12 | 00:00:00 | | 2009-11-06 | 28,900 | 11.65 | 11.65 | 11.04 | 11.18 | 00:00:00 | | 2009-11-09 | 30,300 | 11.13 | 11.41 | 11.13 | 11.41 | 00:00:00 | | 2009-11-10 | 6,800 | 11.50 | 11.52 | 11.25 | 11.41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
