|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-05-03 | 54,500 | 9.59 | 9.59 | 9.07 | 9.27 | 00:00:00 | | 2010-05-04 | 79,500 | 9.28 | 9.28 | 8.51 | 8.58 | 00:00:00 | | 2010-05-05 | 60,100 | 8.60 | 8.65 | 8.21 | 8.44 | 00:00:00 | | 2010-05-06 | 74,700 | 8.60 | 8.70 | 7.74 | 8.06 | 00:00:00 | | 2010-05-07 | 48,500 | 8.02 | 8.35 | 7.54 | 7.77 | 00:00:00 | | 2010-05-10 | 78,900 | 9.20 | 9.46 | 8.02 | 9.40 | 00:00:00 | | 2010-05-11 | 61,500 | 9.19 | 9.38 | 8.83 | 9.19 | 00:00:00 | | 2010-05-12 | 53,300 | 9.42 | 9.50 | 8.89 | 9.23 | 00:00:00 | | 2010-05-13 | 26,300 | 9.40 | 9.50 | 9.00 | 9.16 | 00:00:00 | | 2010-05-14 | 85,000 | 9.07 | 9.07 | 7.96 | 8.31 | 00:00:00 | | 2010-05-17 | 35,700 | 8.45 | 8.57 | 8.20 | 8.28 | 00:00:00 | | 2010-05-18 | 62,500 | 8.46 | 8.75 | 8.40 | 8.74 | 00:00:00 | | 2010-05-19 | 53,000 | 8.54 | 8.63 | 8.30 | 8.51 | 00:00:00 | | 2010-05-20 | 40,800 | 8.45 | 8.79 | 8.15 | 8.47 | 00:00:00 | | 2010-05-21 | 67,100 | 8.50 | 8.69 | 8.14 | 8.65 | 00:00:00 | | 2010-05-24 | 58,500 | 8.81 | 8.81 | 8.37 | 8.54 | 00:00:00 | | 2010-05-25 | 138,700 | 8.40 | 8.74 | 7.91 | 8.19 | 00:00:00 | | 2010-05-26 | 77,100 | 8.48 | 8.48 | 8.15 | 8.15 | 00:00:00 | | 2010-05-27 | 110,800 | 8.32 | 8.39 | 7.86 | 8.22 | 00:00:00 | | 2010-05-28 | 58,700 | 8.47 | 8.70 | 8.29 | 8.40 | 00:00:00 | | 2010-05-31 | 27,400 | 8.48 | 8.48 | 8.30 | 8.33 | 00:00:00 | | 2010-06-01 | 93,700 | 7.91 | 8.32 | 7.91 | 8.20 | 00:00:00 | | 2010-06-02 | 82,600 | 7.64 | 8.20 | 7.64 | 8.05 | 00:00:00 | | 2010-06-03 | 74,100 | 8.24 | 8.25 | 8.00 | 8.02 | 00:00:00 | | 2010-06-04 | 162,400 | 8.02 | 8.02 | 7.53 | 7.54 | 00:00:00 | | 2010-06-07 | 85,600 | 7.50 | 7.70 | 7.33 | 7.48 | 00:00:00 | | 2010-06-08 | 59,000 | 7.56 | 7.56 | 7.21 | 7.29 | 00:00:00 | | 2010-06-09 | 61,500 | 7.49 | 7.85 | 7.29 | 7.65 | 00:00:00 | | 2010-06-10 | 86,000 | 7.79 | 8.40 | 7.43 | 8.07 | 00:00:00 | | 2010-06-11 | 164,800 | 8.10 | 8.73 | 8.07 | 8.59 | 00:00:00 | | 2010-06-14 | 47,200 | 8.90 | 8.90 | 8.55 | 8.69 | 00:00:00 | | 2010-06-15 | 78,700 | 8.64 | 8.96 | 8.45 | 8.94 | 00:00:00 | | 2010-06-16 | 77,100 | 9.00 | 9.15 | 8.76 | 8.90 | 00:00:00 | | 2010-06-17 | 78,300 | 8.85 | 9.15 | 8.81 | 9.04 | 00:00:00 | | 2010-06-18 | 108,500 | 9.44 | 9.49 | 9.09 | 9.41 | 00:00:00 | | 2010-06-21 | 78,500 | 9.60 | 9.60 | 9.35 | 9.41 | 00:00:00 | | 2010-06-22 | 63,200 | 9.29 | 9.47 | 9.16 | 9.37 | 00:00:00 | | 2010-06-23 | 63,500 | 9.38 | 9.38 | 9.12 | 9.19 | 00:00:00 | | 2010-06-24 | 41,500 | 9.29 | 9.29 | 8.83 | 8.86 | 00:00:00 | | 2010-06-25 | 39,600 | 8.86 | 9.05 | 8.79 | 8.88 | 00:00:00 | | 2010-06-28 | 66,400 | 9.04 | 9.05 | 8.84 | 9.05 | 00:00:00 | | 2010-06-29 | 71,200 | 8.97 | 8.97 | 8.18 | 8.48 | 00:00:00 | | 2010-06-30 | 51,900 | 8.50 | 8.91 | 8.46 | 8.76 | 00:00:00 | | 2010-07-01 | 49,500 | 8.54 | 8.92 | 8.25 | 8.70 | 00:00:00 | | 2010-07-02 | 42,500 | 8.87 | 8.98 | 8.72 | 8.76 | 00:00:00 | | 2010-07-05 | 12,200 | 8.94 | 8.94 | 8.69 | 8.71 | 00:00:00 | | 2010-07-06 | 77,500 | 8.84 | 9.25 | 8.76 | 9.19 | 00:00:00 | | 2010-07-07 | 126,200 | 9.13 | 9.84 | 8.96 | 9.67 | 00:00:00 | | 2010-07-08 | 117,400 | 9.75 | 9.99 | 9.55 | 9.90 | 00:00:00 | | 2010-07-09 | 84,100 | 9.90 | 10.08 | 9.88 | 9.93 | 00:00:00 | | 2010-07-12 | 24,900 | 9.91 | 10.10 | 9.81 | 9.87 | 00:00:00 | | 2010-07-13 | 34,300 | 9.99 | 10.09 | 9.70 | 10.09 | 00:00:00 | | 2010-07-14 | 32,600 | 10.12 | 10.19 | 9.95 | 10.07 | 00:00:00 | | 2010-07-15 | 19,800 | 9.98 | 10.12 | 9.80 | 9.91 | 00:00:00 | | 2010-07-16 | 27,200 | 9.99 | 10.00 | 9.63 | 9.67 | 00:00:00 | | 2010-07-19 | 37,200 | 9.90 | 9.90 | 9.43 | 9.60 | 00:00:00 | | 2010-07-20 | 28,400 | 9.90 | 9.90 | 9.49 | 9.76 | 00:00:00 | | 2010-07-21 | 17,800 | 9.87 | 10.13 | 9.65 | 9.68 | 00:00:00 | | 2010-07-22 | 33,500 | 9.70 | 10.05 | 9.61 | 9.96 | 00:00:00 | | 2010-07-23 | 40,700 | 10.05 | 10.12 | 9.50 | 10.10 | 00:00:00 | | 2010-07-26 | 40,600 | 10.20 | 10.25 | 10.06 | 10.24 | 00:00:00 | | 2010-07-27 | 43,900 | 10.30 | 10.50 | 10.14 | 10.45 | 00:00:00 | | 2010-07-28 | 53,400 | 10.54 | 10.54 | 10.35 | 10.46 | 00:00:00 | | 2010-07-29 | 59,100 | 10.44 | 10.44 | 10.21 | 10.34 | 00:00:00 | | 2010-07-30 | 82,000 | 10.29 | 10.29 | 9.95 | 10.04 | 00:00:00 | | 2010-08-02 | 39,500 | 10.08 | 10.35 | 9.98 | 10.34 | 00:00:00 | | 2010-08-03 | 41,800 | 10.25 | 10.40 | 10.20 | 10.40 | 00:00:00 | | 2010-08-04 | 24,200 | 10.34 | 10.41 | 10.18 | 10.35 | 00:00:00 | | 2010-08-05 | 27,400 | 10.28 | 10.48 | 10.28 | 10.37 | 00:00:00 | | 2010-08-06 | 60,200 | 10.37 | 10.47 | 10.09 | 10.12 | 00:00:00 | | 2010-08-09 | 2,200 | 10.25 | 10.25 | 10.25 | 10.25 | 00:00:00 | | 2010-08-10 | 28,700 | 10.32 | 10.32 | 10.10 | 10.18 | 00:00:00 | | 2010-08-11 | 63,200 | 9.80 | 10.12 | 9.71 | 9.74 | 00:00:00 | | 2010-08-12 | 36,800 | 9.70 | 9.80 | 9.61 | 9.75 | 00:00:00 | | 2010-08-13 | 48,300 | 9.60 | 9.99 | 9.48 | 9.51 | 00:00:00 | | 2010-08-16 | 27,600 | 9.70 | 9.59 | 9.33 | 9.41 | 00:00:00 | | 2010-08-17 | 21,100 | 9.40 | 9.57 | 9.38 | 9.50 | 00:00:00 | | 2010-08-18 | 23,800 | 9.61 | 9.61 | 9.42 | 9.49 | 00:00:00 | | 2010-08-19 | 66,100 | 9.64 | 9.73 | 9.35 | 9.35 | 00:00:00 | | 2010-08-20 | 39,100 | 9.43 | 9.43 | 9.13 | 9.22 | 00:00:00 | | 2010-08-23 | 14,900 | 8.90 | 9.49 | 9.30 | 9.40 | 00:00:00 | | 2010-08-24 | 22,300 | 9.67 | 9.37 | 9.08 | 9.20 | 00:00:00 | | 2010-08-25 | 50,700 | 9.15 | 9.27 | 8.86 | 8.96 | 00:00:00 | | 2010-08-26 | 28,600 | 9.18 | 9.21 | 9.12 | 9.14 | 00:00:00 | | 2010-08-27 | 22,600 | 9.09 | 9.24 | 9.00 | 9.23 | 00:00:00 | | 2010-08-30 | 28,200 | 9.28 | 9.30 | 9.17 | 9.17 | 00:00:00 | | 2010-08-31 | 55,300 | 9.05 | 9.25 | 9.00 | 9.25 | 00:00:00 | | 2010-09-01 | 53,100 | 9.28 | 9.70 | 9.20 | 9.70 | 00:00:00 | | 2010-09-02 | 33,300 | 9.69 | 9.75 | 9.59 | 9.63 | 00:00:00 | | 2010-09-03 | 72,300 | 9.75 | 9.95 | 9.61 | 9.79 | 00:00:00 | | 2010-09-06 | 7,800 | 9.80 | 9.87 | 9.78 | 9.79 | 00:00:00 | | 2010-09-07 | 20,800 | 9.65 | 9.69 | 9.59 | 9.61 | 00:00:00 | | 2010-09-08 | 18,400 | 9.77 | 9.80 | 9.56 | 9.75 | 00:00:00 | | 2010-09-09 | 66,200 | 9.60 | 10.01 | 9.68 | 9.88 | 00:00:00 | | 2010-09-10 | 14,900 | 9.50 | 9.95 | 9.83 | 9.95 | 00:00:00 | | 2010-09-13 | 12,300 | 9.83 | 10.05 | 9.83 | 9.96 | 00:00:00 | | 2010-09-14 | 27,400 | 9.80 | 10.04 | 9.85 | 10.00 | 00:00:00 | | 2010-09-15 | 20,700 | 10.43 | 10.08 | 9.88 | 9.95 | 00:00:00 | | 2010-09-16 | 4,800 | 9.95 | 9.98 | 9.90 | 9.90 | 00:00:00 | | 2010-09-17 | 28,100 | 9.98 | 10.00 | 9.70 | 9.73 | 00:00:00 | | 2010-09-20 | 13,100 | 9.83 | 9.80 | 9.56 | 9.80 | 00:00:00 | | 2010-09-21 | 22,300 | 9.76 | 9.91 | 9.73 | 9.78 | 00:00:00 | | 2010-09-22 | 75,300 | 9.80 | 9.77 | 9.38 | 9.46 | 00:00:00 | | 2010-09-23 | 55,500 | 9.50 | 9.53 | 9.19 | 9.25 | 00:00:00 | | 2010-09-24 | 34,900 | 9.29 | 9.55 | 9.17 | 9.51 | 00:00:00 | | 2010-09-27 | 31,400 | 9.52 | 9.59 | 9.39 | 9.39 | 00:00:00 | | 2010-09-28 | 47,600 | 9.40 | 9.44 | 9.17 | 9.31 | 00:00:00 | | 2010-09-29 | 41,500 | 9.45 | 9.45 | 9.21 | 9.24 | 00:00:00 | | 2010-09-30 | 53,600 | 9.31 | 9.49 | 9.17 | 9.32 | 00:00:00 | | 2010-10-01 | 124,400 | 8.68 | 9.40 | 9.07 | 9.08 | 00:00:00 | | 2010-10-04 | 79,400 | 9.19 | 9.21 | 8.99 | 9.15 | 00:00:00 | | 2010-10-05 | 82,500 | 9.08 | 9.46 | 9.05 | 9.44 | 00:00:00 | | 2010-10-06 | 105,300 | 10.08 | 9.66 | 9.50 | 9.50 | 00:00:00 | | 2010-10-07 | 27,700 | 9.45 | 9.61 | 9.43 | 9.49 | 00:00:00 | | 2010-10-08 | 48,200 | 9.60 | 9.49 | 9.32 | 9.41 | 00:00:00 | | 2010-10-11 | 23,000 | 9.47 | 9.47 | 9.31 | 9.35 | 00:00:00 | | 2010-10-12 | 58,200 | 9.25 | 9.32 | 9.22 | 9.24 | 00:00:00 | | 2010-10-13 | 88,900 | 9.30 | 9.57 | 9.30 | 9.55 | 00:00:00 | | 2010-10-14 | 45,200 | 9.54 | 9.70 | 9.46 | 9.46 | 00:00:00 | | 2010-10-15 | 18,600 | 9.52 | 9.52 | 9.41 | 9.46 | 00:00:00 | | 2010-10-18 | 42,500 | 9.75 | 9.56 | 9.37 | 9.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
