|
 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 2023-03-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-11-10 | 6,800 | 11.50 | 11.52 | 11.25 | 11.41 | 00:00:00 | | 2009-11-11 | 34,500 | 11.49 | 11.56 | 11.49 | 11.50 | 00:00:00 | | 2009-11-12 | 39,500 | 11.95 | 12.03 | 11.84 | 12.03 | 00:00:00 | | 2009-11-13 | 13,600 | 11.69 | 11.69 | 11.50 | 11.65 | 00:00:00 | | 2009-11-16 | 29,800 | 11.70 | 11.83 | 11.70 | 11.79 | 00:00:00 | | 2009-11-17 | 9,500 | 11.73 | 11.78 | 11.66 | 11.66 | 00:00:00 | | 2009-11-18 | 30,200 | 11.80 | 11.85 | 11.64 | 11.77 | 00:00:00 | | 2009-11-19 | 9,900 | 11.85 | 11.85 | 11.58 | 11.63 | 00:00:00 | | 2009-11-20 | 32,500 | 11.67 | 11.80 | 11.43 | 11.44 | 00:00:00 | | 2009-11-23 | 19,300 | 11.62 | 11.78 | 11.55 | 11.75 | 00:00:00 | | 2009-11-24 | 3,100 | 11.80 | 11.91 | 11.73 | 11.77 | 00:00:00 | | 2009-11-25 | 31,800 | 12.10 | 12.32 | 11.75 | 12.32 | 00:00:00 | | 2009-11-26 | 48,500 | 11.59 | 11.80 | 11.40 | 11.45 | 00:00:00 | | 2009-11-27 | 12,400 | 11.50 | 11.60 | 11.15 | 11.58 | 00:00:00 | | 2009-11-30 | 14,800 | 11.65 | 12.03 | 11.39 | 11.45 | 00:00:00 | | 2009-12-01 | 17,700 | 11.45 | 11.64 | 11.45 | 11.61 | 00:00:00 | | 2009-12-02 | 24,200 | 11.54 | 11.71 | 11.52 | 11.64 | 00:00:00 | | 2009-12-03 | 32,500 | 11.92 | 12.18 | 11.55 | 12.05 | 00:00:00 | | 2009-12-04 | 35,700 | 11.69 | 11.97 | 11.61 | 11.97 | 00:00:00 | | 2009-12-07 | 5,800 | 11.70 | 11.95 | 11.70 | 11.93 | 00:00:00 | | 2009-12-08 | 31,400 | 12.19 | 12.28 | 11.95 | 12.01 | 00:00:00 | | 2009-12-09 | 52,700 | 11.70 | 11.70 | 11.15 | 11.16 | 00:00:00 | | 2009-12-10 | 29,800 | 11.61 | 11.61 | 11.44 | 11.61 | 00:00:00 | | 2009-12-11 | 12,000 | 11.45 | 11.53 | 11.15 | 11.18 | 00:00:00 | | 2009-12-14 | 8,900 | 11.30 | 11.85 | 11.23 | 11.29 | 00:00:00 | | 2009-12-15 | 26,900 | 11.29 | 11.35 | 11.18 | 11.33 | 00:00:00 | | 2009-12-16 | 12,000 | 11.30 | 11.50 | 11.30 | 11.50 | 00:00:00 | | 2009-12-17 | 20,900 | 11.90 | 11.90 | 11.24 | 11.33 | 00:00:00 | | 2009-12-18 | 37,000 | 11.25 | 11.48 | 11.03 | 11.22 | 00:00:00 | | 2009-12-21 | 7,200 | 11.23 | 11.40 | 11.23 | 11.40 | 00:00:00 | | 2009-12-22 | 84,600 | 11.60 | 11.60 | 11.41 | 11.50 | 00:00:00 | | 2009-12-23 | 2,700 | 11.55 | 11.60 | 11.03 | 11.53 | 00:00:00 | | 2009-12-24 | 2,000 | 11.51 | 11.51 | 11.45 | 11.50 | 00:00:00 | | 2009-12-28 | 15,900 | 11.50 | 11.71 | 11.50 | 11.64 | 00:00:00 | | 2009-12-29 | 4,000 | 11.63 | 11.65 | 11.61 | 11.61 | 00:00:00 | | 2009-12-30 | 5,900 | 11.51 | 11.56 | 11.51 | 11.55 | 00:00:00 | | 2009-12-31 | 400 | 11.64 | 11.64 | 11.51 | 11.61 | 00:00:00 | | 2010-01-04 | 26,700 | 11.44 | 11.77 | 11.10 | 11.77 | 00:00:00 | | 2010-01-05 | 52,600 | 11.78 | 11.92 | 11.66 | 11.90 | 00:00:00 | | 2010-01-06 | 41,800 | 12.47 | 12.47 | 11.85 | 11.96 | 00:00:00 | | 2010-01-07 | 16,600 | 11.92 | 11.96 | 11.84 | 11.95 | 00:00:00 | | 2010-01-08 | 5,300 | 11.92 | 11.99 | 11.91 | 11.96 | 00:00:00 | | 2010-01-11 | 32,800 | 12.20 | 12.20 | 11.91 | 11.99 | 00:00:00 | | 2010-01-12 | 17,500 | 11.90 | 12.00 | 11.77 | 11.77 | 00:00:00 | | 2010-01-13 | 43,100 | 11.76 | 11.76 | 11.59 | 11.67 | 00:00:00 | | 2010-01-14 | 32,900 | 11.70 | 11.72 | 11.59 | 11.70 | 00:00:00 | | 2010-01-15 | 21,800 | 11.73 | 11.83 | 11.51 | 11.51 | 00:00:00 | | 2010-01-18 | 23,300 | 11.95 | 12.00 | 11.47 | 11.53 | 00:00:00 | | 2010-01-19 | 18,500 | 11.90 | 11.90 | 11.43 | 11.80 | 00:00:00 | | 2010-01-20 | 23,900 | 11.72 | 11.72 | 11.31 | 11.39 | 00:00:00 | | 2010-01-21 | 75,100 | 11.53 | 11.53 | 10.83 | 10.83 | 00:00:00 | | 2010-01-22 | 41,600 | 10.92 | 11.20 | 10.55 | 10.86 | 00:00:00 | | 2010-01-25 | 15,600 | 10.29 | 10.89 | 10.29 | 10.73 | 00:00:00 | | 2010-01-26 | 62,900 | 11.09 | 11.09 | 10.49 | 10.73 | 00:00:00 | | 2010-01-27 | 46,200 | 10.70 | 10.70 | 10.20 | 10.22 | 00:00:00 | | 2010-01-28 | 61,600 | 10.40 | 10.69 | 10.05 | 10.08 | 00:00:00 | | 2010-01-29 | 87,300 | 10.20 | 10.42 | 10.07 | 10.33 | 00:00:00 | | 2010-02-01 | 24,500 | 10.33 | 10.44 | 10.11 | 10.35 | 00:00:00 | | 2010-02-02 | 24,500 | 10.48 | 10.67 | 10.39 | 10.67 | 00:00:00 | | 2010-02-03 | 46,300 | 11.07 | 11.07 | 10.49 | 10.51 | 00:00:00 | | 2010-02-04 | 69,500 | 10.05 | 10.27 | 9.20 | 9.27 | 00:00:00 | | 2010-02-05 | 105,100 | 9.00 | 9.42 | 8.89 | 9.23 | 00:00:00 | | 2010-02-08 | 99,300 | 9.82 | 9.82 | 8.99 | 9.39 | 00:00:00 | | 2010-02-09 | 41,800 | 9.49 | 9.99 | 9.30 | 9.59 | 00:00:00 | | 2010-02-10 | 79,000 | 10.00 | 10.20 | 9.72 | 9.99 | 00:00:00 | | 2010-02-11 | 76,000 | 10.20 | 10.20 | 9.55 | 9.70 | 00:00:00 | | 2010-02-12 | 24,800 | 9.97 | 9.97 | 9.49 | 9.57 | 00:00:00 | | 2010-02-15 | 18,900 | 9.71 | 10.12 | 9.30 | 9.62 | 00:00:00 | | 2010-02-16 | 10,300 | 9.97 | 9.97 | 9.40 | 9.73 | 00:00:00 | | 2010-02-17 | 17,400 | 9.80 | 10.32 | 9.80 | 9.86 | 00:00:00 | | 2010-02-18 | 24,400 | 10.11 | 10.11 | 9.63 | 9.97 | 00:00:00 | | 2010-02-19 | 28,100 | 9.93 | 10.30 | 9.75 | 10.09 | 00:00:00 | | 2010-02-22 | 40,600 | 9.96 | 10.15 | 9.80 | 9.88 | 00:00:00 | | 2010-02-23 | 30,800 | 9.94 | 9.94 | 9.42 | 9.47 | 00:00:00 | | 2010-02-24 | 77,600 | 9.51 | 9.51 | 9.10 | 9.36 | 00:00:00 | | 2010-02-25 | 23,800 | 9.40 | 9.43 | 9.17 | 9.24 | 00:00:00 | | 2010-02-26 | 25,600 | 9.22 | 9.54 | 9.22 | 9.54 | 00:00:00 | | 2010-03-01 | 7,100 | 9.56 | 9.66 | 9.48 | 9.66 | 00:00:00 | | 2010-03-02 | 34,900 | 9.21 | 9.71 | 9.21 | 9.68 | 00:00:00 | | 2010-03-03 | 20,600 | 9.50 | 9.95 | 9.34 | 9.95 | 00:00:00 | | 2010-03-04 | 33,100 | 9.95 | 10.12 | 9.86 | 10.06 | 00:00:00 | | 2010-03-05 | 29,900 | 10.11 | 10.40 | 10.08 | 10.40 | 00:00:00 | | 2010-03-08 | 43,600 | 10.02 | 10.48 | 10.02 | 10.44 | 00:00:00 | | 2010-03-09 | 28,200 | 10.44 | 10.44 | 10.22 | 10.33 | 00:00:00 | | 2010-03-10 | 12,500 | 10.28 | 10.47 | 10.28 | 10.47 | 00:00:00 | | 2010-03-11 | 16,300 | 10.00 | 10.44 | 10.00 | 10.38 | 00:00:00 | | 2010-03-12 | 8,200 | 10.42 | 10.48 | 10.33 | 10.33 | 00:00:00 | | 2010-03-15 | 11,400 | 10.34 | 10.34 | 9.81 | 10.19 | 00:00:00 | | 2010-03-16 | 23,300 | 10.31 | 10.31 | 10.14 | 10.29 | 00:00:00 | | 2010-03-17 | 23,100 | 10.29 | 10.41 | 9.90 | 10.40 | 00:00:00 | | 2010-03-18 | 20,600 | 10.42 | 10.42 | 9.80 | 10.24 | 00:00:00 | | 2010-03-19 | 27,700 | 10.01 | 10.30 | 9.80 | 10.07 | 00:00:00 | | 2010-03-22 | 21,800 | 9.98 | 10.14 | 9.67 | 9.85 | 00:00:00 | | 2010-03-23 | 12,400 | 9.86 | 10.08 | 9.86 | 10.08 | 00:00:00 | | 2010-03-24 | 45,800 | 10.19 | 10.19 | 9.67 | 9.83 | 00:00:00 | | 2010-03-25 | 27,000 | 9.73 | 10.07 | 9.73 | 10.07 | 00:00:00 | | 2010-03-26 | 21,600 | 10.07 | 10.10 | 9.91 | 10.06 | 00:00:00 | | 2010-03-29 | 19,400 | 10.09 | 10.60 | 10.00 | 10.10 | 00:00:00 | | 2010-03-30 | 25,800 | 10.16 | 10.16 | 9.95 | 9.95 | 00:00:00 | | 2010-03-31 | 56,200 | 9.95 | 9.98 | 9.70 | 9.80 | 00:00:00 | | 2010-04-01 | 20,200 | 9.95 | 10.10 | 9.87 | 10.08 | 00:00:00 | | 2010-04-06 | 9,800 | 10.35 | 10.36 | 10.00 | 10.12 | 00:00:00 | | 2010-04-07 | 26,200 | 10.09 | 10.25 | 10.08 | 10.22 | 00:00:00 | | 2010-04-08 | 11,200 | 10.19 | 10.19 | 9.95 | 10.06 | 00:00:00 | | 2010-04-09 | 61,500 | 10.22 | 10.49 | 10.00 | 10.49 | 00:00:00 | | 2010-04-12 | 35,200 | 10.50 | 10.78 | 10.50 | 10.70 | 00:00:00 | | 2010-04-13 | 24,100 | 11.25 | 11.25 | 10.61 | 10.72 | 00:00:00 | | 2010-04-14 | 16,200 | 11.10 | 11.10 | 10.30 | 10.73 | 00:00:00 | | 2010-04-15 | 36,200 | 11.04 | 11.04 | 10.59 | 10.79 | 00:00:00 | | 2010-04-16 | 34,900 | 10.77 | 10.82 | 10.41 | 10.47 | 00:00:00 | | 2010-04-19 | 15,000 | 10.10 | 10.90 | 10.10 | 10.37 | 00:00:00 | | 2010-04-20 | 17,000 | 10.40 | 10.54 | 10.35 | 10.50 | 00:00:00 | | 2010-04-21 | 19,400 | 10.28 | 10.51 | 10.18 | 10.20 | 00:00:00 | | 2010-04-22 | 43,300 | 10.20 | 10.23 | 9.87 | 9.92 | 00:00:00 | | 2010-04-23 | 29,900 | 9.89 | 10.18 | 9.83 | 9.97 | 00:00:00 | | 2010-04-26 | 17,000 | 9.88 | 10.36 | 9.88 | 10.00 | 00:00:00 | | 2010-04-27 | 28,700 | 9.91 | 9.91 | 9.50 | 9.50 | 00:00:00 | | 2010-04-28 | 83,500 | 9.20 | 9.50 | 8.91 | 9.09 | 00:00:00 | | 2010-04-29 | 36,900 | 9.99 | 9.99 | 9.21 | 9.43 | 00:00:00 | | 2010-04-30 | 30,800 | 9.46 | 9.79 | 9.44 | 9.55 | 00:00:00 | | 2010-05-03 | 54,500 | 9.59 | 9.59 | 9.07 | 9.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
