|
 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 | | 2011-09-21 | 76,700 | 5.99 | 5.99 | 5.71 | 5.71 | 00:00:00 | | 2011-09-22 | 73,500 | 5.60 | 5.63 | 5.42 | 5.49 | 00:00:00 | | 2011-09-23 | 154,300 | 5.40 | 5.77 | 5.35 | 5.67 | 00:00:00 | | 2011-09-26 | 223,100 | 6.00 | 6.04 | 5.62 | 5.92 | 00:00:00 | | 2011-09-27 | 210,200 | 6.02 | 6.20 | 6.02 | 6.15 | 00:00:00 | | 2011-09-28 | 128,700 | 6.16 | 6.26 | 6.06 | 6.07 | 00:00:00 | | 2011-09-29 | 133,800 | 6.17 | 6.26 | 6.00 | 6.18 | 00:00:00 | | 2011-09-30 | 43,700 | 6.22 | 6.21 | 6.09 | 6.19 | 00:00:00 | | 2011-10-03 | 115,100 | 5.70 | 6.11 | 5.93 | 5.98 | 00:00:00 | | 2011-10-04 | 110,800 | 6.00 | 6.00 | 5.74 | 5.88 | 00:00:00 | | 2011-10-05 | 47,900 | 6.25 | 6.09 | 5.93 | 6.09 | 00:00:00 | | 2011-10-06 | 210,200 | 6.11 | 6.27 | 6.11 | 6.25 | 00:00:00 | | 2011-10-07 | 53,900 | 6.19 | 6.39 | 6.19 | 6.33 | 00:00:00 | | 2011-10-10 | 37,200 | 6.25 | 6.35 | 6.27 | 6.35 | 00:00:00 | | 2011-10-11 | 27,100 | 6.30 | 6.35 | 6.22 | 6.28 | 00:00:00 | | 2011-10-12 | 48,900 | 6.30 | 6.41 | 6.16 | 6.41 | 00:00:00 | | 2011-10-13 | 63,800 | 6.16 | 6.42 | 6.19 | 6.22 | 00:00:00 | | 2011-10-14 | 33,100 | 6.20 | 6.32 | 6.17 | 6.20 | 00:00:00 | | 2011-10-17 | 28,200 | 6.10 | 6.26 | 6.06 | 6.20 | 00:00:00 | | 2011-10-18 | 63,700 | 6.21 | 6.07 | 5.98 | 6.01 | 00:00:00 | | 2011-10-19 | 57,100 | 6.13 | 6.18 | 6.10 | 6.15 | 00:00:00 | | 2011-10-20 | 118,100 | 5.85 | 6.10 | 5.80 | 5.84 | 00:00:00 | | 2011-10-21 | 55,600 | 5.85 | 6.12 | 5.85 | 6.05 | 00:00:00 | | 2011-10-24 | 40,000 | 6.12 | 6.14 | 6.02 | 6.09 | 00:00:00 | | 2011-10-25 | 26,600 | 6.04 | 6.14 | 6.02 | 6.06 | 00:00:00 | | 2011-10-26 | 43,600 | 6.02 | 6.11 | 5.95 | 5.97 | 00:00:00 | | 2011-10-27 | 187,000 | 6.03 | 6.50 | 6.17 | 6.42 | 00:00:00 | | 2011-10-28 | 82,600 | 6.45 | 6.53 | 6.36 | 6.44 | 00:00:00 | | 2011-10-31 | 32,700 | 6.57 | 6.45 | 6.17 | 6.21 | 00:00:00 | | 2011-11-01 | 83,000 | 6.17 | 6.17 | 5.80 | 5.81 | 00:00:00 | | 2011-11-02 | 47,600 | 5.94 | 5.94 | 5.76 | 5.92 | 00:00:00 | | 2011-11-03 | 77,400 | 5.33 | 5.94 | 5.33 | 5.87 | 00:00:00 | | 2011-11-04 | 60,800 | 6.03 | 6.03 | 5.70 | 5.78 | 00:00:00 | | 2011-11-07 | 60,500 | 5.90 | 5.90 | 5.65 | 5.69 | 00:00:00 | | 2011-11-08 | 28,000 | 5.75 | 5.85 | 5.64 | 5.76 | 00:00:00 | | 2011-11-09 | 44,900 | 5.50 | 5.80 | 5.50 | 5.63 | 00:00:00 | | 2011-11-10 | 40,100 | 5.50 | 5.69 | 5.50 | 5.60 | 00:00:00 | | 2011-11-11 | 59,600 | 5.68 | 5.85 | 5.58 | 5.84 | 00:00:00 | | 2011-11-14 | 21,600 | 5.76 | 5.85 | 5.60 | 5.70 | 00:00:00 | | 2011-11-15 | 44,500 | 5.58 | 5.60 | 5.51 | 5.55 | 00:00:00 | | 2011-11-16 | 46,700 | 5.59 | 5.67 | 5.55 | 5.58 | 00:00:00 | | 2011-11-17 | 14,800 | 5.59 | 5.64 | 5.51 | 5.55 | 00:00:00 | | 2011-11-18 | 46,600 | 5.60 | 5.65 | 5.51 | 5.65 | 00:00:00 | | 2011-11-21 | 89,400 | 5.26 | 5.73 | 5.41 | 5.44 | 00:00:00 | | 2011-11-22 | 51,300 | 5.54 | 5.54 | 5.22 | 5.23 | 00:00:00 | | 2011-11-23 | 88,200 | 5.25 | 5.31 | 5.16 | 5.20 | 00:00:00 | | 2011-11-24 | 64,400 | 5.39 | 5.30 | 5.13 | 5.21 | 00:00:00 | | 2011-11-25 | 39,800 | 5.26 | 5.26 | 5.10 | 5.23 | 00:00:00 | | 2011-11-28 | 89,000 | 5.39 | 5.51 | 5.33 | 5.49 | 00:00:00 | | 2011-11-29 | 63,900 | 5.39 | 5.60 | 5.39 | 5.48 | 00:00:00 | | 2011-11-30 | 71,900 | 5.58 | 5.70 | 5.35 | 5.61 | 00:00:00 | | 2011-12-01 | 15,900 | 5.40 | 5.61 | 5.57 | 5.60 | 00:00:00 | | 2011-12-02 | 141,000 | 5.69 | 5.83 | 5.62 | 5.74 | 00:00:00 | | 2011-12-05 | 84,500 | 5.92 | 5.97 | 5.76 | 5.91 | 00:00:00 | | 2011-12-06 | 73,600 | 5.80 | 6.00 | 5.80 | 6.00 | 00:00:00 | | 2011-12-07 | 88,900 | 6.00 | 6.10 | 5.78 | 5.95 | 00:00:00 | | 2011-12-08 | 32,900 | 6.00 | 6.05 | 5.82 | 5.82 | 00:00:00 | | 2011-12-09 | 65,300 | 5.80 | 6.01 | 5.78 | 5.99 | 00:00:00 | | 2011-12-12 | 47,300 | 6.04 | 6.04 | 5.75 | 5.78 | 00:00:00 | | 2011-12-13 | 29,300 | 5.80 | 5.88 | 5.60 | 5.65 | 00:00:00 | | 2011-12-14 | 24,500 | 5.60 | 5.68 | 5.52 | 5.56 | 00:00:00 | | 2011-12-15 | 37,800 | 5.69 | 5.69 | 5.52 | 5.65 | 00:00:00 | | 2011-12-16 | 137,400 | 5.55 | 5.69 | 5.51 | 5.56 | 00:00:00 | | 2011-12-19 | 77,500 | 5.67 | 5.71 | 5.53 | 5.56 | 00:00:00 | | 2011-12-20 | 79,700 | 5.68 | 5.79 | 5.64 | 5.79 | 00:00:00 | | 2011-12-21 | 40,300 | 5.83 | 5.93 | 5.64 | 5.66 | 00:00:00 | | 2011-12-22 | 9,700 | 5.60 | 5.60 | 5.60 | 5.60 | 00:00:00 | | 2011-12-23 | 12,800 | 5.68 | 5.87 | 5.81 | 5.84 | 00:00:00 | | 2011-12-26 | 0 | 6.02 | 6.02 | 6.02 | 6.02 | 00:00:00 | | 2011-12-27 | 7,500 | 5.71 | 5.86 | 5.70 | 5.80 | 00:00:00 | | 2011-12-28 | 27,900 | 5.71 | 5.85 | 5.67 | 5.70 | 00:00:00 | | 2011-12-29 | 18,300 | 5.43 | 5.75 | 5.63 | 5.75 | 00:00:00 | | 2011-12-30 | 40,800 | 5.73 | 5.85 | 5.73 | 5.79 | 00:00:00 | | 2012-01-02 | 62,600 | 5.85 | 5.99 | 5.84 | 5.93 | 00:00:00 | | 2012-01-03 | 72,500 | 5.87 | 6.02 | 5.84 | 6.02 | 00:00:00 | | 2012-01-04 | 77,100 | 5.73 | 5.90 | 5.72 | 5.80 | 00:00:00 | | 2012-01-05 | 91,800 | 5.70 | 5.70 | 5.52 | 5.54 | 00:00:00 | | 2012-01-06 | 122,700 | 5.59 | 5.60 | 5.40 | 5.41 | 00:00:00 | | 2012-01-09 | 60,700 | 5.56 | 5.58 | 5.42 | 5.42 | 00:00:00 | | 2012-01-10 | 102,300 | 5.59 | 5.71 | 5.54 | 5.70 | 00:00:00 | | 2012-01-11 | 18,900 | 5.64 | 5.74 | 5.64 | 5.67 | 00:00:00 | | 2012-01-12 | 83,600 | 5.73 | 5.89 | 5.69 | 5.70 | 00:00:00 | | 2012-01-13 | 61,100 | 5.84 | 5.88 | 5.70 | 5.81 | 00:00:00 | | 2012-01-16 | 28,600 | 5.56 | 5.69 | 5.56 | 5.67 | 00:00:00 | | 2012-01-17 | 31,900 | 5.70 | 5.77 | 5.65 | 5.68 | 00:00:00 | | 2012-01-18 | 111,000 | 5.58 | 5.73 | 5.60 | 5.63 | 00:00:00 | | 2012-01-19 | 189,400 | 5.70 | 5.89 | 5.66 | 5.87 | 00:00:00 | | 2012-01-20 | 51,300 | 5.71 | 5.91 | 5.81 | 5.90 | 00:00:00 | | 2012-01-23 | 61,800 | 5.98 | 6.05 | 5.92 | 6.00 | 00:00:00 | | 2012-01-24 | 35,300 | 6.00 | 6.00 | 5.91 | 5.97 | 00:00:00 | | 2012-01-25 | 58,200 | 6.00 | 6.02 | 5.89 | 6.02 | 00:00:00 | | 2012-01-26 | 64,600 | 6.06 | 6.20 | 5.92 | 6.18 | 00:00:00 | | 2012-01-27 | 21,700 | 6.20 | 6.20 | 6.08 | 6.18 | 00:00:00 | | 2012-01-30 | 31,900 | 6.16 | 6.16 | 5.93 | 5.95 | 00:00:00 | | 2012-01-31 | 44,500 | 6.08 | 6.09 | 5.93 | 5.96 | 00:00:00 | | 2012-02-01 | 57,500 | 6.11 | 6.20 | 6.04 | 6.15 | 00:00:00 | | 2012-02-02 | 55,100 | 6.15 | 6.30 | 6.15 | 6.25 | 00:00:00 | | 2012-02-03 | 42,900 | 6.21 | 6.45 | 6.21 | 6.45 | 00:00:00 | | 2012-02-06 | 56,700 | 6.49 | 6.49 | 6.34 | 6.49 | 00:00:00 | | 2012-02-07 | 80,800 | 6.49 | 6.53 | 6.38 | 6.53 | 00:00:00 | | 2012-02-08 | 86,300 | 6.74 | 6.65 | 6.50 | 6.54 | 00:00:00 | | 2012-02-09 | 31,800 | 6.61 | 6.63 | 6.51 | 6.61 | 00:00:00 | | 2012-02-10 | 37,300 | 6.82 | 6.53 | 6.40 | 6.46 | 00:00:00 | | 2012-02-13 | 26,000 | 6.40 | 6.57 | 6.47 | 6.47 | 00:00:00 | | 2012-02-14 | 29,300 | 6.50 | 6.54 | 6.39 | 6.43 | 00:00:00 | | 2012-02-15 | 41,500 | 6.50 | 6.55 | 6.40 | 6.41 | 00:00:00 | | 2012-02-16 | 69,000 | 6.40 | 6.40 | 6.15 | 6.26 | 00:00:00 | | 2012-02-17 | 43,100 | 6.33 | 6.47 | 6.33 | 6.41 | 00:00:00 | | 2012-02-20 | 21,900 | 6.50 | 6.57 | 6.49 | 6.57 | 00:00:00 | | 2012-02-21 | 47,100 | 6.50 | 6.64 | 6.46 | 6.50 | 00:00:00 | | 2012-02-22 | 47,400 | 6.55 | 6.55 | 6.37 | 6.37 | 00:00:00 | | 2012-02-23 | 49,100 | 6.38 | 6.39 | 6.24 | 6.30 | 00:00:00 | | 2012-02-24 | 53,700 | 6.26 | 6.35 | 6.21 | 6.28 | 00:00:00 | | 2012-02-27 | 36,700 | 6.25 | 6.25 | 6.17 | 6.22 | 00:00:00 | | 2012-02-28 | 39,200 | 6.23 | 6.36 | 6.20 | 6.25 | 00:00:00 | | 2012-02-29 | 41,900 | 6.37 | 6.37 | 6.19 | 6.20 | 00:00:00 | | 2012-03-01 | 41,600 | 6.27 | 6.34 | 6.16 | 6.29 | 00:00:00 | | 2012-03-02 | 43,900 | 6.40 | 6.39 | 6.29 | 6.37 | 00:00:00 | | 2012-03-05 | 33,100 | 6.56 | 6.29 | 6.21 | 6.23 | 00:00:00 | | 2012-03-06 | 101,700 | 6.10 | 6.23 | 5.98 | 6.00 | 00:00:00 | | 2012-03-07 | 87,000 | 6.00 | 6.12 | 5.86 | 6.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
