|
 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 | | 2011-04-04 | 68,200 | 8.33 | 8.45 | 8.32 | 8.37 | 00:00:00 | | 2011-04-05 | 100,300 | 8.30 | 8.31 | 8.12 | 8.24 | 00:00:00 | | 2011-04-06 | 149,400 | 8.23 | 8.46 | 8.14 | 8.45 | 00:00:00 | | 2011-04-07 | 194,200 | 8.50 | 8.67 | 8.44 | 8.55 | 00:00:00 | | 2011-04-08 | 111,000 | 8.62 | 8.69 | 8.61 | 8.65 | 00:00:00 | | 2011-04-11 | 34,500 | 8.50 | 8.71 | 8.58 | 8.63 | 00:00:00 | | 2011-04-12 | 57,100 | 8.67 | 8.69 | 8.50 | 8.51 | 00:00:00 | | 2011-04-13 | 23,900 | 8.43 | 8.61 | 8.43 | 8.55 | 00:00:00 | | 2011-04-14 | 113,700 | 8.40 | 8.49 | 8.24 | 8.29 | 00:00:00 | | 2011-04-15 | 47,100 | 8.17 | 8.34 | 8.16 | 8.23 | 00:00:00 | | 2011-04-18 | 79,200 | 8.07 | 8.23 | 7.98 | 8.04 | 00:00:00 | | 2011-04-19 | 41,900 | 8.02 | 8.20 | 8.01 | 8.05 | 00:00:00 | | 2011-04-20 | 97,200 | 8.22 | 8.28 | 8.15 | 8.18 | 00:00:00 | | 2011-04-21 | 29,300 | 8.26 | 8.35 | 8.20 | 8.21 | 00:00:00 | | 2011-04-26 | 40,200 | 8.17 | 8.39 | 8.24 | 8.36 | 00:00:00 | | 2011-04-27 | 75,900 | 8.25 | 8.52 | 8.25 | 8.49 | 00:00:00 | | 2011-04-28 | 43,300 | 8.50 | 8.63 | 8.45 | 8.62 | 00:00:00 | | 2011-04-29 | 45,000 | 8.59 | 8.64 | 8.52 | 8.63 | 00:00:00 | | 2011-05-02 | 60,100 | 8.60 | 8.62 | 8.29 | 8.39 | 00:00:00 | | 2011-05-03 | 34,400 | 8.36 | 8.45 | 8.29 | 8.39 | 00:00:00 | | 2011-05-04 | 64,600 | 8.39 | 8.41 | 8.25 | 8.29 | 00:00:00 | | 2011-05-05 | 107,300 | 8.37 | 8.37 | 8.15 | 8.18 | 00:00:00 | | 2011-05-06 | 55,900 | 8.23 | 8.34 | 8.16 | 8.28 | 00:00:00 | | 2011-05-09 | 191,800 | 8.07 | 8.27 | 8.05 | 8.07 | 00:00:00 | | 2011-05-10 | 82,600 | 8.07 | 8.24 | 8.00 | 8.22 | 00:00:00 | | 2011-05-11 | 48,500 | 8.24 | 8.26 | 8.15 | 8.21 | 00:00:00 | | 2011-05-12 | 47,600 | 8.19 | 8.19 | 8.06 | 8.13 | 00:00:00 | | 2011-05-13 | 124,700 | 8.20 | 8.23 | 8.02 | 8.08 | 00:00:00 | | 2011-05-16 | 89,800 | 7.65 | 8.09 | 7.93 | 8.05 | 00:00:00 | | 2011-05-17 | 76,200 | 8.00 | 8.15 | 8.00 | 8.02 | 00:00:00 | | 2011-05-18 | 70,400 | 8.09 | 8.10 | 8.00 | 8.10 | 00:00:00 | | 2011-05-19 | 75,000 | 8.10 | 8.15 | 8.02 | 8.03 | 00:00:00 | | 2011-05-20 | 145,700 | 8.10 | 8.15 | 7.88 | 7.91 | 00:00:00 | | 2011-05-23 | 80,200 | 7.75 | 7.97 | 7.72 | 7.78 | 00:00:00 | | 2011-05-24 | 44,600 | 7.85 | 7.89 | 7.76 | 7.80 | 00:00:00 | | 2011-05-25 | 79,000 | 7.85 | 7.98 | 7.74 | 7.92 | 00:00:00 | | 2011-05-26 | 147,500 | 7.75 | 8.13 | 7.87 | 7.90 | 00:00:00 | | 2011-05-27 | 63,000 | 7.92 | 8.08 | 7.91 | 8.05 | 00:00:00 | | 2011-05-30 | 51,100 | 8.07 | 8.07 | 7.95 | 7.95 | 00:00:00 | | 2011-05-31 | 185,600 | 8.00 | 8.29 | 8.00 | 8.25 | 00:00:00 | | 2011-06-01 | 45,100 | 8.29 | 8.30 | 8.05 | 8.10 | 00:00:00 | | 2011-06-02 | 45,800 | 8.08 | 8.18 | 8.00 | 8.05 | 00:00:00 | | 2011-06-03 | 106,300 | 8.10 | 8.13 | 7.91 | 8.05 | 00:00:00 | | 2011-06-06 | 95,500 | 8.06 | 8.07 | 7.90 | 7.94 | 00:00:00 | | 2011-06-07 | 13,200 | 8.00 | 8.00 | 7.91 | 7.95 | 00:00:00 | | 2011-06-08 | 88,800 | 8.18 | 7.95 | 7.84 | 7.85 | 00:00:00 | | 2011-06-09 | 35,400 | 7.90 | 7.92 | 7.81 | 7.86 | 00:00:00 | | 2011-06-10 | 51,900 | 7.81 | 7.89 | 7.70 | 7.70 | 00:00:00 | | 2011-06-13 | 56,300 | 7.75 | 7.75 | 7.65 | 7.65 | 00:00:00 | | 2011-06-14 | 29,400 | 7.72 | 7.89 | 7.72 | 7.88 | 00:00:00 | | 2011-06-15 | 71,700 | 7.90 | 7.83 | 7.62 | 7.70 | 00:00:00 | | 2011-06-16 | 48,400 | 7.65 | 7.69 | 7.50 | 7.61 | 00:00:00 | | 2011-06-17 | 209,700 | 7.50 | 7.99 | 7.50 | 7.99 | 00:00:00 | | 2011-06-20 | 126,300 | 7.60 | 7.89 | 7.72 | 7.87 | 00:00:00 | | 2011-06-21 | 150,000 | 7.96 | 8.06 | 7.93 | 8.00 | 00:00:00 | | 2011-06-22 | 58,500 | 8.07 | 8.08 | 7.97 | 8.02 | 00:00:00 | | 2011-06-23 | 114,800 | 7.84 | 8.00 | 7.60 | 7.78 | 00:00:00 | | 2011-06-24 | 126,700 | 7.77 | 7.89 | 7.48 | 7.50 | 00:00:00 | | 2011-06-27 | 69,600 | 7.65 | 7.62 | 7.45 | 7.51 | 00:00:00 | | 2011-06-28 | 49,300 | 7.68 | 7.74 | 7.54 | 7.68 | 00:00:00 | | 2011-06-29 | 216,500 | 7.68 | 7.91 | 7.68 | 7.78 | 00:00:00 | | 2011-06-30 | 79,800 | 7.74 | 7.96 | 7.74 | 7.95 | 00:00:00 | | 2011-07-01 | 169,400 | 7.98 | 8.21 | 7.96 | 8.17 | 00:00:00 | | 2011-07-04 | 36,100 | 7.71 | 8.18 | 8.05 | 8.12 | 00:00:00 | | 2011-07-05 | 57,300 | 8.10 | 8.16 | 8.01 | 8.03 | 00:00:00 | | 2011-07-06 | 111,000 | 7.90 | 7.95 | 7.77 | 7.84 | 00:00:00 | | 2011-07-07 | 112,200 | 7.86 | 8.10 | 7.78 | 7.88 | 00:00:00 | | 2011-07-08 | 222,900 | 7.99 | 7.99 | 7.51 | 7.56 | 00:00:00 | | 2011-07-11 | 175,200 | 7.49 | 7.57 | 7.21 | 7.45 | 00:00:00 | | 2011-07-12 | 130,800 | 7.35 | 7.51 | 7.00 | 7.45 | 00:00:00 | | 2011-07-13 | 200,400 | 7.32 | 7.49 | 7.23 | 7.35 | 00:00:00 | | 2011-07-14 | 73,600 | 7.22 | 7.42 | 7.21 | 7.39 | 00:00:00 | | 2011-07-15 | 139,500 | 7.30 | 7.44 | 7.25 | 7.32 | 00:00:00 | | 2011-07-18 | 49,200 | 7.30 | 7.30 | 7.11 | 7.11 | 00:00:00 | | 2011-07-19 | 166,400 | 7.05 | 7.36 | 7.05 | 7.27 | 00:00:00 | | 2011-07-20 | 153,500 | 7.27 | 7.64 | 7.27 | 7.60 | 00:00:00 | | 2011-07-21 | 171,500 | 7.95 | 8.00 | 7.51 | 7.97 | 00:00:00 | | 2011-07-22 | 153,300 | 7.99 | 8.15 | 7.80 | 7.89 | 00:00:00 | | 2011-07-25 | 77,100 | 7.87 | 7.87 | 7.53 | 7.58 | 00:00:00 | | 2011-07-26 | 66,300 | 7.50 | 7.65 | 7.48 | 7.65 | 00:00:00 | | 2011-07-27 | 94,600 | 7.30 | 7.53 | 7.28 | 7.33 | 00:00:00 | | 2011-07-28 | 80,100 | 7.29 | 7.38 | 7.18 | 7.35 | 00:00:00 | | 2011-07-29 | 95,900 | 7.20 | 7.36 | 7.16 | 7.35 | 00:00:00 | | 2011-08-01 | 120,700 | 7.18 | 7.41 | 6.97 | 7.01 | 00:00:00 | | 2011-08-02 | 321,100 | 7.00 | 7.04 | 6.76 | 6.78 | 00:00:00 | | 2011-08-03 | 201,900 | 6.78 | 6.95 | 6.58 | 6.70 | 00:00:00 | | 2011-08-04 | 177,700 | 6.74 | 6.84 | 6.35 | 6.59 | 00:00:00 | | 2011-08-05 | 287,700 | 6.53 | 6.70 | 6.23 | 6.40 | 00:00:00 | | 2011-08-08 | 157,600 | 6.58 | 6.94 | 6.36 | 6.46 | 00:00:00 | | 2011-08-09 | 136,700 | 6.32 | 6.64 | 6.15 | 6.26 | 00:00:00 | | 2011-08-10 | 201,800 | 6.36 | 6.53 | 5.78 | 5.90 | 00:00:00 | | 2011-08-11 | 235,700 | 5.92 | 6.12 | 5.57 | 5.98 | 00:00:00 | | 2011-08-12 | 137,800 | 6.03 | 6.37 | 5.90 | 6.30 | 00:00:00 | | 2011-08-15 | 76,400 | 6.36 | 6.49 | 6.31 | 6.43 | 00:00:00 | | 2011-08-16 | 85,400 | 6.50 | 6.50 | 6.31 | 6.47 | 00:00:00 | | 2011-08-17 | 116,200 | 6.42 | 6.63 | 6.38 | 6.50 | 00:00:00 | | 2011-08-18 | 101,800 | 6.46 | 6.46 | 6.02 | 6.32 | 00:00:00 | | 2011-08-19 | 197,600 | 6.40 | 6.20 | 5.99 | 6.11 | 00:00:00 | | 2011-08-22 | 58,600 | 6.40 | 6.20 | 6.00 | 6.10 | 00:00:00 | | 2011-08-23 | 66,100 | 6.17 | 6.30 | 6.06 | 6.10 | 00:00:00 | | 2011-08-24 | 82,500 | 6.15 | 6.20 | 6.07 | 6.15 | 00:00:00 | | 2011-08-25 | 117,800 | 6.23 | 6.26 | 6.04 | 6.13 | 00:00:00 | | 2011-08-26 | 104,300 | 6.10 | 6.12 | 5.90 | 6.00 | 00:00:00 | | 2011-08-29 | 71,100 | 6.00 | 6.19 | 6.00 | 6.18 | 00:00:00 | | 2011-08-30 | 98,900 | 6.23 | 6.25 | 6.10 | 6.15 | 00:00:00 | | 2011-08-31 | 183,500 | 6.17 | 6.35 | 6.11 | 6.34 | 00:00:00 | | 2011-09-01 | 86,800 | 6.39 | 6.45 | 6.29 | 6.34 | 00:00:00 | | 2011-09-02 | 141,100 | 6.26 | 6.30 | 6.06 | 6.16 | 00:00:00 | | 2011-09-05 | 173,000 | 6.05 | 6.05 | 5.75 | 5.76 | 00:00:00 | | 2011-09-06 | 57,800 | 5.55 | 5.90 | 5.61 | 5.67 | 00:00:00 | | 2011-09-07 | 93,400 | 5.61 | 5.89 | 5.62 | 5.74 | 00:00:00 | | 2011-09-08 | 111,100 | 5.66 | 5.98 | 5.75 | 5.84 | 00:00:00 | | 2011-09-09 | 65,400 | 5.69 | 5.80 | 5.54 | 5.54 | 00:00:00 | | 2011-09-12 | 156,900 | 5.50 | 5.63 | 5.26 | 5.30 | 00:00:00 | | 2011-09-13 | 110,200 | 5.35 | 5.51 | 5.16 | 5.48 | 00:00:00 | | 2011-09-14 | 136,700 | 5.49 | 5.67 | 5.40 | 5.61 | 00:00:00 | | 2011-09-15 | 147,800 | 5.76 | 6.07 | 5.65 | 5.88 | 00:00:00 | | 2011-09-16 | 81,100 | 5.93 | 6.04 | 5.80 | 5.93 | 00:00:00 | | 2011-09-19 | 74,600 | 5.73 | 5.85 | 5.72 | 5.80 | 00:00:00 | | 2011-09-20 | 80,700 | 5.75 | 5.90 | 5.72 | 5.90 | 00:00:00 | | 2011-09-21 | 76,700 | 5.99 | 5.99 | 5.71 | 5.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
