|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-03-07 | 87,000 | 6.00 | 6.12 | 5.86 | 6.05 | 00:00:00 | | 2012-03-08 | 66,700 | 6.15 | 6.17 | 6.02 | 6.16 | 00:00:00 | | 2012-03-09 | 39,000 | 6.00 | 6.19 | 6.10 | 6.13 | 00:00:00 | | 2012-03-12 | 65,300 | 6.20 | 6.20 | 5.97 | 5.99 | 00:00:00 | | 2012-03-13 | 68,800 | 5.85 | 6.18 | 6.02 | 6.18 | 00:00:00 | | 2012-03-14 | 131,900 | 6.35 | 6.32 | 6.18 | 6.24 | 00:00:00 | | 2012-03-15 | 37,200 | 6.33 | 6.33 | 6.16 | 6.27 | 00:00:00 | | 2012-03-16 | 127,300 | 6.35 | 6.35 | 6.21 | 6.32 | 00:00:00 | | 2012-03-19 | 208,500 | 6.27 | 6.48 | 6.27 | 6.48 | 00:00:00 | | 2012-03-20 | 84,700 | 6.26 | 6.45 | 6.33 | 6.37 | 00:00:00 | | 2012-03-21 | 101,000 | 6.48 | 6.48 | 6.18 | 6.25 | 00:00:00 | | 2012-03-22 | 101,200 | 6.39 | 6.39 | 6.21 | 6.24 | 00:00:00 | | 2012-03-23 | 110,000 | 6.09 | 6.12 | 5.94 | 6.01 | 00:00:00 | | 2012-03-26 | 69,700 | 6.11 | 6.11 | 5.86 | 6.00 | 00:00:00 | | 2012-03-27 | 92,000 | 5.96 | 6.11 | 5.89 | 5.94 | 00:00:00 | | 2012-03-28 | 154,600 | 5.97 | 5.97 | 5.76 | 5.77 | 00:00:00 | | 2012-03-29 | 91,500 | 5.79 | 5.85 | 5.65 | 5.69 | 00:00:00 | | 2012-03-30 | 48,000 | 5.79 | 5.79 | 5.65 | 5.70 | 00:00:00 | | 2012-04-02 | 52,500 | 5.73 | 5.78 | 5.60 | 5.76 | 00:00:00 | | 2012-04-03 | 71,100 | 5.75 | 5.80 | 5.52 | 5.52 | 00:00:00 | | 2012-04-04 | 97,200 | 5.54 | 5.60 | 5.39 | 5.40 | 00:00:00 | | 2012-04-05 | 133,200 | 5.52 | 5.47 | 5.31 | 5.40 | 00:00:00 | | 2012-04-06 | 0 | 5.56 | 5.56 | 5.56 | 5.56 | 00:00:00 | | 2012-04-09 | 0 | 5.56 | 5.56 | 5.56 | 5.56 | 00:00:00 | | 2012-04-10 | 63,400 | 5.21 | 5.40 | 5.19 | 5.21 | 00:00:00 | | 2012-04-11 | 71,000 | 5.25 | 5.35 | 5.20 | 5.30 | 00:00:00 | | 2012-04-12 | 120,300 | 5.01 | 5.35 | 5.14 | 5.33 | 00:00:00 | | 2012-04-13 | 70,400 | 4.93 | 5.13 | 4.86 | 4.86 | 00:00:00 | | 2012-04-16 | 58,300 | 4.80 | 4.93 | 4.80 | 4.86 | 00:00:00 | | 2012-04-17 | 45,000 | 4.74 | 5.15 | 4.84 | 5.15 | 00:00:00 | | 2012-04-18 | 84,200 | 5.14 | 5.14 | 4.81 | 4.82 | 00:00:00 | | 2012-04-19 | 157,700 | 4.90 | 4.90 | 4.61 | 4.65 | 00:00:00 | | 2012-04-20 | 91,800 | 4.69 | 4.79 | 4.59 | 4.77 | 00:00:00 | | 2012-04-23 | 27,900 | 4.70 | 4.79 | 4.60 | 4.66 | 00:00:00 | | 2012-04-24 | 71,400 | 4.72 | 4.80 | 4.63 | 4.80 | 00:00:00 | | 2012-04-25 | 44,500 | 4.76 | 5.00 | 4.77 | 4.90 | 00:00:00 | | 2012-04-26 | 115,100 | 4.71 | 4.96 | 4.67 | 4.74 | 00:00:00 | | 2012-04-27 | 147,900 | 4.75 | 4.87 | 4.55 | 4.82 | 00:00:00 | | 2012-04-30 | 19,800 | 4.75 | 4.90 | 4.73 | 4.74 | 00:00:00 | | 2012-05-01 | 0 | 4.88 | 4.88 | 4.88 | 4.88 | 00:00:00 | | 2012-05-02 | 150,700 | 4.50 | 4.79 | 4.50 | 4.55 | 00:00:00 | | 2012-05-03 | 105,800 | 4.50 | 4.70 | 4.54 | 4.58 | 00:00:00 | | 2012-05-04 | 129,100 | 4.55 | 4.77 | 4.53 | 4.68 | 00:00:00 | | 2012-05-07 | 108,200 | 4.90 | 4.92 | 4.58 | 4.92 | 00:00:00 | | 2012-05-08 | 114,700 | 4.72 | 4.98 | 4.72 | 4.89 | 00:00:00 | | 2012-05-09 | 175,000 | 4.50 | 4.87 | 4.57 | 4.66 | 00:00:00 | | 2012-05-10 | 248,100 | 4.51 | 4.94 | 4.67 | 4.92 | 00:00:00 | | 2012-05-11 | 91,300 | 4.97 | 4.97 | 4.66 | 4.89 | 00:00:00 | | 2012-05-14 | 45,700 | 4.50 | 4.91 | 4.66 | 4.73 | 00:00:00 | | 2012-05-15 | 74,100 | 4.89 | 4.92 | 4.70 | 4.73 | 00:00:00 | | 2012-05-16 | 33,000 | 4.50 | 4.67 | 4.47 | 4.50 | 00:00:00 | | 2012-05-17 | 100,200 | 4.50 | 4.60 | 4.33 | 4.47 | 00:00:00 | | 2012-05-18 | 65,300 | 4.54 | 4.64 | 4.39 | 4.56 | 00:00:00 | | 2012-05-21 | 48,500 | 4.52 | 4.55 | 4.45 | 4.49 | 00:00:00 | | 2012-05-22 | 67,900 | 4.50 | 4.63 | 4.49 | 4.59 | 00:00:00 | | 2012-05-23 | 59,500 | 4.60 | 4.60 | 4.45 | 4.45 | 00:00:00 | | 2012-05-24 | 46,500 | 4.50 | 4.59 | 4.41 | 4.51 | 00:00:00 | | 2012-05-25 | 40,800 | 4.50 | 4.60 | 4.50 | 4.55 | 00:00:00 | | 2012-05-28 | 69,700 | 4.55 | 4.60 | 4.39 | 4.43 | 00:00:00 | | 2012-05-29 | 120,700 | 4.43 | 4.43 | 4.25 | 4.30 | 00:00:00 | | 2012-05-30 | 170,300 | 4.28 | 4.43 | 4.20 | 4.26 | 00:00:00 | | 2012-05-31 | 73,600 | 4.34 | 4.34 | 4.21 | 4.28 | 00:00:00 | | 2012-06-01 | 95,600 | 4.40 | 4.38 | 4.27 | 4.29 | 00:00:00 | | 2012-06-04 | 86,700 | 4.43 | 4.70 | 4.43 | 4.69 | 00:00:00 | | 2012-06-05 | 45,000 | 4.55 | 4.65 | 4.55 | 4.56 | 00:00:00 | | 2012-06-06 | 123,300 | 4.95 | 4.74 | 4.58 | 4.66 | 00:00:00 | | 2012-06-07 | 40,500 | 5.03 | 4.86 | 4.74 | 4.77 | 00:00:00 | | 2012-06-08 | 67,700 | 4.75 | 4.87 | 4.66 | 4.86 | 00:00:00 | | 2012-06-11 | 172,400 | 4.85 | 5.29 | 4.81 | 4.81 | 00:00:00 | | 2012-06-12 | 42,000 | 4.90 | 4.90 | 4.76 | 4.78 | 00:00:00 | | 2012-06-13 | 47,200 | 4.93 | 4.93 | 4.82 | 4.85 | 00:00:00 | | 2012-06-14 | 60,300 | 4.90 | 4.98 | 4.72 | 4.93 | 00:00:00 | | 2012-06-15 | 152,700 | 5.01 | 5.06 | 4.84 | 4.92 | 00:00:00 | | 2012-06-18 | 179,000 | 5.08 | 5.08 | 4.69 | 4.69 | 00:00:00 | | 2012-06-19 | 101,700 | 4.66 | 4.84 | 4.59 | 4.84 | 00:00:00 | | 2012-06-20 | 68,700 | 4.83 | 4.97 | 4.83 | 4.97 | 00:00:00 | | 2012-06-21 | 112,200 | 4.94 | 5.10 | 4.89 | 4.96 | 00:00:00 | | 2012-06-22 | 63,500 | 4.96 | 5.11 | 4.94 | 5.01 | 00:00:00 | | 2012-06-25 | 161,600 | 5.06 | 5.06 | 4.78 | 4.79 | 00:00:00 | | 2012-06-26 | 70,300 | 4.78 | 4.89 | 4.71 | 4.71 | 00:00:00 | | 2012-06-27 | 46,200 | 4.79 | 4.85 | 4.69 | 4.85 | 00:00:00 | | 2012-06-28 | 48,700 | 4.81 | 4.89 | 4.77 | 4.86 | 00:00:00 | | 2012-06-29 | 264,900 | 5.00 | 5.21 | 5.01 | 5.21 | 00:00:00 | | 2012-07-02 | 14,800 | 5.24 | 5.29 | 5.16 | 5.20 | 00:00:00 | | 2012-07-03 | 26,500 | 5.25 | 5.30 | 5.25 | 5.30 | 00:00:00 | | 2012-07-04 | 23,400 | 5.01 | 5.33 | 5.25 | 5.28 | 00:00:00 | | 2012-07-05 | 132,700 | 5.26 | 5.32 | 5.04 | 5.09 | 00:00:00 | | 2012-07-06 | 104,200 | 5.10 | 5.10 | 4.88 | 4.92 | 00:00:00 | | 2012-07-09 | 81,100 | 4.67 | 4.95 | 4.71 | 4.83 | 00:00:00 | | 2012-07-10 | 72,300 | 4.70 | 4.94 | 4.70 | 4.81 | 00:00:00 | | 2012-07-11 | 39,000 | 4.80 | 4.88 | 4.73 | 4.86 | 00:00:00 | | 2012-07-12 | 65,200 | 4.78 | 4.78 | 4.75 | 4.78 | 00:00:00 | | 2012-07-13 | 92,100 | 4.67 | 4.69 | 4.60 | 4.67 | 00:00:00 | | 2012-07-16 | 98,300 | 4.61 | 4.65 | 4.50 | 4.55 | 00:00:00 | | 2012-07-17 | 50,400 | 4.56 | 4.60 | 4.51 | 4.52 | 00:00:00 | | 2012-07-18 | 80,500 | 4.50 | 4.55 | 4.46 | 4.48 | 00:00:00 | | 2012-07-19 | 81,200 | 4.55 | 4.56 | 4.50 | 4.51 | 00:00:00 | | 2012-07-20 | 171,300 | 4.57 | 4.57 | 4.21 | 4.23 | 00:00:00 | | 2012-07-23 | 78,000 | 4.26 | 4.28 | 4.04 | 4.25 | 00:00:00 | | 2012-07-24 | 29,000 | 4.23 | 4.31 | 4.09 | 4.09 | 00:00:00 | | 2012-07-25 | 38,700 | 4.18 | 4.18 | 4.05 | 4.09 | 00:00:00 | | 2012-07-26 | 145,600 | 4.15 | 4.48 | 4.13 | 4.45 | 00:00:00 | | 2012-07-27 | 204,100 | 4.60 | 4.77 | 4.41 | 4.77 | 00:00:00 | | 2012-07-30 | 58,300 | 4.88 | 4.92 | 4.88 | 4.91 | 00:00:00 | | 2012-07-31 | 132,100 | 4.87 | 5.05 | 4.87 | 4.94 | 00:00:00 | | 2012-08-01 | 95,400 | 4.88 | 4.98 | 4.86 | 4.96 | 00:00:00 | | 2012-08-02 | 232,700 | 4.91 | 5.08 | 4.61 | 4.64 | 00:00:00 | | 2012-08-03 | 126,400 | 4.53 | 4.97 | 4.53 | 4.93 | 00:00:00 | | 2012-08-06 | 136,100 | 4.92 | 5.19 | 4.92 | 5.18 | 00:00:00 | | 2012-08-07 | 363,800 | 5.18 | 5.32 | 5.15 | 5.32 | 00:00:00 | | 2012-08-08 | 69,600 | 5.26 | 5.38 | 5.25 | 5.35 | 00:00:00 | | 2012-08-09 | 45,400 | 5.55 | 5.42 | 5.25 | 5.32 | 00:00:00 | | 2012-08-10 | 177,400 | 5.26 | 5.32 | 5.18 | 5.30 | 00:00:00 | | 2012-08-13 | 128,900 | 5.37 | 5.53 | 5.37 | 5.51 | 00:00:00 | | 2012-08-14 | 128,400 | 5.20 | 5.42 | 5.32 | 5.40 | 00:00:00 | | 2012-08-15 | 66,600 | 5.37 | 5.43 | 5.37 | 5.37 | 00:00:00 | | 2012-08-16 | 162,900 | 5.20 | 5.60 | 5.38 | 5.60 | 00:00:00 | | 2012-08-17 | 183,100 | 5.40 | 5.72 | 5.65 | 5.72 | 00:00:00 | | 2012-08-20 | 204,200 | 5.70 | 5.79 | 5.55 | 5.64 | 00:00:00 | | 2012-08-21 | 118,300 | 5.65 | 5.70 | 5.60 | 5.70 | 00:00:00 | | 2012-08-22 | 111,500 | 5.40 | 5.70 | 5.54 | 5.58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
