|
 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 2023-03-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-10-18 | 42,500 | 9.75 | 9.56 | 9.37 | 9.51 | 00:00:00 | | 2010-10-19 | 101,000 | 9.53 | 9.79 | 9.53 | 9.60 | 00:00:00 | | 2010-10-20 | 29,900 | 9.69 | 9.69 | 9.50 | 9.63 | 00:00:00 | | 2010-10-21 | 15,500 | 9.69 | 9.70 | 9.55 | 9.59 | 00:00:00 | | 2010-10-22 | 23,500 | 9.80 | 9.68 | 9.52 | 9.64 | 00:00:00 | | 2010-10-25 | 125,300 | 9.65 | 9.66 | 9.42 | 9.45 | 00:00:00 | | 2010-10-26 | 103,000 | 9.35 | 9.51 | 9.26 | 9.34 | 00:00:00 | | 2010-10-27 | 126,400 | 9.30 | 9.40 | 9.19 | 9.20 | 00:00:00 | | 2010-10-28 | 116,700 | 9.12 | 9.36 | 9.03 | 9.19 | 00:00:00 | | 2010-10-29 | 106,100 | 9.25 | 9.35 | 9.06 | 9.26 | 00:00:00 | | 2010-11-01 | 177,400 | 9.38 | 9.38 | 8.92 | 8.93 | 00:00:00 | | 2010-11-02 | 100,500 | 8.96 | 9.06 | 8.80 | 9.00 | 00:00:00 | | 2010-11-03 | 109,100 | 8.73 | 9.07 | 8.64 | 8.70 | 00:00:00 | | 2010-11-04 | 83,800 | 8.75 | 8.93 | 8.69 | 8.73 | 00:00:00 | | 2010-11-05 | 97,500 | 8.81 | 8.81 | 8.43 | 8.48 | 00:00:00 | | 2010-11-08 | 45,900 | 8.55 | 8.51 | 8.40 | 8.49 | 00:00:00 | | 2010-11-09 | 62,600 | 8.50 | 8.73 | 8.45 | 8.66 | 00:00:00 | | 2010-11-10 | 68,000 | 8.57 | 8.67 | 8.30 | 8.40 | 00:00:00 | | 2010-11-11 | 72,200 | 8.32 | 8.57 | 8.18 | 8.37 | 00:00:00 | | 2010-11-12 | 92,200 | 8.59 | 8.61 | 8.09 | 8.55 | 00:00:00 | | 2010-11-15 | 60,500 | 8.55 | 8.71 | 8.39 | 8.70 | 00:00:00 | | 2010-11-16 | 61,300 | 8.35 | 8.75 | 8.41 | 8.41 | 00:00:00 | | 2010-11-17 | 49,300 | 8.41 | 8.60 | 8.38 | 8.60 | 00:00:00 | | 2010-11-18 | 88,900 | 8.75 | 8.80 | 8.64 | 8.69 | 00:00:00 | | 2010-11-19 | 132,600 | 8.75 | 8.75 | 8.38 | 8.51 | 00:00:00 | | 2010-11-22 | 170,300 | 8.46 | 8.66 | 8.13 | 8.18 | 00:00:00 | | 2010-11-23 | 191,500 | 8.00 | 8.17 | 7.80 | 7.80 | 00:00:00 | | 2010-11-24 | 164,300 | 7.73 | 7.91 | 7.59 | 7.90 | 00:00:00 | | 2010-11-25 | 85,000 | 7.73 | 7.98 | 7.61 | 7.81 | 00:00:00 | | 2010-11-26 | 138,600 | 7.62 | 7.81 | 7.44 | 7.55 | 00:00:00 | | 2010-11-29 | 101,400 | 7.54 | 7.74 | 7.32 | 7.35 | 00:00:00 | | 2010-11-30 | 184,000 | 7.30 | 7.45 | 7.11 | 7.33 | 00:00:00 | | 2010-12-01 | 97,300 | 7.81 | 7.88 | 7.21 | 7.85 | 00:00:00 | | 2010-12-02 | 227,600 | 8.11 | 8.27 | 7.70 | 8.22 | 00:00:00 | | 2010-12-03 | 241,500 | 8.22 | 8.46 | 8.17 | 8.35 | 00:00:00 | | 2010-12-06 | 81,300 | 8.48 | 8.48 | 8.11 | 8.13 | 00:00:00 | | 2010-12-07 | 63,700 | 8.30 | 8.23 | 8.01 | 8.08 | 00:00:00 | | 2010-12-08 | 57,400 | 8.13 | 8.35 | 7.95 | 8.30 | 00:00:00 | | 2010-12-09 | 120,300 | 8.40 | 8.49 | 8.29 | 8.47 | 00:00:00 | | 2010-12-10 | 112,900 | 8.42 | 8.50 | 8.25 | 8.27 | 00:00:00 | | 2010-12-13 | 71,600 | 8.50 | 8.40 | 8.21 | 8.33 | 00:00:00 | | 2010-12-14 | 120,000 | 8.50 | 8.38 | 8.16 | 8.37 | 00:00:00 | | 2010-12-15 | 254,600 | 8.30 | 8.30 | 8.06 | 8.16 | 00:00:00 | | 2010-12-16 | 79,300 | 8.05 | 8.23 | 8.02 | 8.10 | 00:00:00 | | 2010-12-17 | 79,400 | 7.93 | 8.20 | 7.90 | 7.97 | 00:00:00 | | 2010-12-20 | 43,000 | 7.97 | 8.10 | 7.84 | 8.02 | 00:00:00 | | 2010-12-21 | 106,700 | 8.01 | 8.33 | 8.03 | 8.30 | 00:00:00 | | 2010-12-22 | 62,500 | 8.00 | 8.42 | 8.15 | 8.17 | 00:00:00 | | 2010-12-23 | 64,200 | 8.25 | 8.25 | 8.11 | 8.12 | 00:00:00 | | 2010-12-24 | 1,000 | 8.12 | 8.15 | 8.08 | 8.08 | 00:00:00 | | 2010-12-27 | 121,400 | 8.08 | 8.08 | 7.83 | 7.87 | 00:00:00 | | 2010-12-28 | 64,600 | 7.99 | 7.95 | 7.88 | 7.93 | 00:00:00 | | 2010-12-29 | 136,800 | 7.81 | 8.12 | 7.81 | 8.00 | 00:00:00 | | 2010-12-30 | 38,500 | 8.04 | 8.04 | 7.92 | 7.95 | 00:00:00 | | 2010-12-31 | 16,800 | 7.95 | 8.01 | 7.89 | 7.95 | 00:00:00 | | 2011-01-03 | 46,700 | 8.10 | 8.08 | 7.95 | 7.99 | 00:00:00 | | 2011-01-04 | 65,800 | 8.20 | 8.09 | 7.88 | 8.00 | 00:00:00 | | 2011-01-05 | 233,000 | 8.00 | 8.00 | 7.65 | 7.93 | 00:00:00 | | 2011-01-06 | 132,400 | 7.93 | 7.95 | 7.74 | 7.82 | 00:00:00 | | 2011-01-07 | 170,300 | 8.00 | 7.82 | 7.50 | 7.60 | 00:00:00 | | 2011-01-10 | 111,000 | 7.55 | 7.60 | 7.38 | 7.41 | 00:00:00 | | 2011-01-11 | 95,400 | 7.65 | 7.54 | 7.38 | 7.52 | 00:00:00 | | 2011-01-12 | 292,600 | 8.00 | 8.27 | 7.60 | 8.25 | 00:00:00 | | 2011-01-13 | 340,000 | 8.60 | 8.71 | 8.25 | 8.67 | 00:00:00 | | 2011-01-14 | 148,200 | 8.80 | 8.67 | 8.44 | 8.63 | 00:00:00 | | 2011-01-17 | 56,700 | 8.39 | 8.50 | 8.31 | 8.40 | 00:00:00 | | 2011-01-18 | 151,500 | 8.35 | 8.78 | 8.42 | 8.72 | 00:00:00 | | 2011-01-19 | 51,200 | 8.70 | 8.76 | 8.58 | 8.70 | 00:00:00 | | 2011-01-20 | 78,400 | 8.70 | 8.83 | 8.60 | 8.75 | 00:00:00 | | 2011-01-21 | 211,000 | 8.90 | 9.21 | 8.60 | 9.06 | 00:00:00 | | 2011-01-24 | 138,500 | 8.95 | 9.23 | 8.85 | 9.00 | 00:00:00 | | 2011-01-25 | 87,500 | 9.10 | 9.10 | 8.70 | 8.76 | 00:00:00 | | 2011-01-26 | 91,000 | 8.85 | 8.90 | 8.66 | 8.66 | 00:00:00 | | 2011-01-27 | 207,800 | 8.95 | 9.09 | 8.54 | 8.94 | 00:00:00 | | 2011-01-28 | 126,200 | 9.35 | 9.18 | 8.85 | 8.90 | 00:00:00 | | 2011-01-31 | 130,700 | 8.94 | 9.15 | 8.70 | 8.98 | 00:00:00 | | 2011-02-01 | 82,100 | 9.06 | 9.14 | 8.89 | 9.13 | 00:00:00 | | 2011-02-02 | 73,700 | 9.10 | 9.22 | 9.00 | 9.10 | 00:00:00 | | 2011-02-03 | 150,400 | 8.80 | 9.19 | 8.85 | 8.96 | 00:00:00 | | 2011-02-04 | 145,800 | 8.82 | 9.01 | 8.78 | 8.88 | 00:00:00 | | 2011-02-07 | 122,400 | 9.30 | 9.04 | 8.80 | 8.94 | 00:00:00 | | 2011-02-08 | 96,000 | 9.10 | 9.01 | 8.86 | 9.00 | 00:00:00 | | 2011-02-09 | 167,800 | 9.09 | 9.11 | 8.96 | 9.00 | 00:00:00 | | 2011-02-10 | 255,000 | 8.67 | 9.05 | 8.64 | 8.77 | 00:00:00 | | 2011-02-11 | 87,900 | 8.39 | 8.90 | 8.62 | 8.85 | 00:00:00 | | 2011-02-14 | 116,300 | 9.00 | 8.94 | 8.70 | 8.78 | 00:00:00 | | 2011-02-15 | 140,800 | 8.50 | 8.95 | 8.68 | 8.88 | 00:00:00 | | 2011-02-16 | 491,200 | 9.20 | 9.30 | 8.95 | 9.28 | 00:00:00 | | 2011-02-17 | 141,000 | 9.30 | 9.38 | 9.02 | 9.27 | 00:00:00 | | 2011-02-18 | 119,000 | 9.30 | 9.38 | 9.05 | 9.23 | 00:00:00 | | 2011-02-21 | 87,200 | 9.30 | 9.30 | 8.97 | 8.98 | 00:00:00 | | 2011-02-22 | 161,700 | 9.00 | 8.99 | 8.74 | 8.88 | 00:00:00 | | 2011-02-23 | 47,400 | 8.93 | 8.95 | 8.80 | 8.84 | 00:00:00 | | 2011-02-24 | 96,100 | 9.15 | 8.85 | 8.67 | 8.74 | 00:00:00 | | 2011-02-25 | 62,700 | 8.85 | 9.00 | 8.85 | 8.95 | 00:00:00 | | 2011-02-28 | 78,900 | 9.02 | 9.03 | 8.82 | 9.00 | 00:00:00 | | 2011-03-01 | 119,900 | 8.76 | 9.02 | 8.73 | 8.75 | 00:00:00 | | 2011-03-02 | 199,700 | 8.67 | 8.75 | 8.57 | 8.65 | 00:00:00 | | 2011-03-03 | 205,800 | 8.78 | 8.82 | 8.45 | 8.51 | 00:00:00 | | 2011-03-04 | 197,000 | 8.70 | 8.62 | 8.30 | 8.30 | 00:00:00 | | 2011-03-07 | 71,500 | 8.31 | 8.45 | 8.11 | 8.41 | 00:00:00 | | 2011-03-08 | 101,600 | 8.40 | 8.35 | 8.13 | 8.27 | 00:00:00 | | 2011-03-09 | 83,500 | 8.33 | 8.36 | 8.20 | 8.29 | 00:00:00 | | 2011-03-10 | 166,800 | 8.05 | 8.25 | 8.06 | 8.13 | 00:00:00 | | 2011-03-11 | 90,400 | 8.09 | 8.22 | 8.08 | 8.08 | 00:00:00 | | 2011-03-14 | 241,900 | 8.47 | 8.52 | 8.10 | 8.29 | 00:00:00 | | 2011-03-15 | 292,300 | 8.40 | 8.37 | 8.01 | 8.14 | 00:00:00 | | 2011-03-16 | 222,100 | 8.43 | 8.43 | 8.00 | 8.05 | 00:00:00 | | 2011-03-17 | 150,900 | 8.08 | 8.34 | 8.02 | 8.29 | 00:00:00 | | 2011-03-18 | 92,700 | 8.62 | 8.39 | 8.20 | 8.31 | 00:00:00 | | 2011-03-21 | 137,000 | 8.35 | 8.53 | 8.35 | 8.53 | 00:00:00 | | 2011-03-22 | 172,500 | 8.54 | 8.76 | 8.44 | 8.53 | 00:00:00 | | 2011-03-23 | 67,500 | 8.40 | 8.49 | 8.34 | 8.49 | 00:00:00 | | 2011-03-24 | 90,800 | 8.44 | 8.60 | 8.33 | 8.60 | 00:00:00 | | 2011-03-25 | 50,600 | 8.60 | 8.63 | 8.50 | 8.52 | 00:00:00 | | 2011-03-28 | 17,800 | 8.46 | 8.56 | 8.45 | 8.55 | 00:00:00 | | 2011-03-29 | 43,800 | 8.55 | 8.55 | 8.36 | 8.46 | 00:00:00 | | 2011-03-30 | 52,700 | 8.42 | 8.54 | 8.37 | 8.41 | 00:00:00 | | 2011-03-31 | 69,400 | 8.70 | 8.44 | 8.21 | 8.23 | 00:00:00 | | 2011-04-01 | 121,900 | 8.34 | 8.40 | 8.23 | 8.40 | 00:00:00 | | 2011-04-04 | 68,200 | 8.33 | 8.45 | 8.32 | 8.37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
