|
 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 | | 2012-08-22 | 111,500 | 5.40 | 5.70 | 5.54 | 5.58 | 00:00:00 | | 2012-08-23 | 84,500 | 5.60 | 5.62 | 5.42 | 5.51 | 00:00:00 | | 2012-08-24 | 78,700 | 5.52 | 5.58 | 5.45 | 5.58 | 00:00:00 | | 2012-08-27 | 43,400 | 5.52 | 5.63 | 5.43 | 5.60 | 00:00:00 | | 2012-08-28 | 46,100 | 5.60 | 5.62 | 5.50 | 5.55 | 00:00:00 | | 2012-08-29 | 71,600 | 5.58 | 5.58 | 5.47 | 5.51 | 00:00:00 | | 2012-08-30 | 60,700 | 5.50 | 5.50 | 5.35 | 5.40 | 00:00:00 | | 2012-08-31 | 122,000 | 5.29 | 5.64 | 5.29 | 5.62 | 00:00:00 | | 2012-09-03 | 81,200 | 5.60 | 5.65 | 5.57 | 5.65 | 00:00:00 | | 2012-09-04 | 56,700 | 5.68 | 5.73 | 5.68 | 5.69 | 00:00:00 | | 2012-09-05 | 44,000 | 5.66 | 5.76 | 5.65 | 5.68 | 00:00:00 | | 2012-09-06 | 114,500 | 5.76 | 5.98 | 5.68 | 5.98 | 00:00:00 | | 2012-09-07 | 152,800 | 5.85 | 6.16 | 6.02 | 6.08 | 00:00:00 | | 2012-09-10 | 51,300 | 6.05 | 6.10 | 6.02 | 6.03 | 00:00:00 | | 2012-09-11 | 60,300 | 6.07 | 6.14 | 5.93 | 6.14 | 00:00:00 | | 2012-09-12 | 110,100 | 6.13 | 6.33 | 6.14 | 6.25 | 00:00:00 | | 2012-09-13 | 54,800 | 6.23 | 6.23 | 6.04 | 6.09 | 00:00:00 | | 2012-09-14 | 75,100 | 6.40 | 6.31 | 6.22 | 6.27 | 00:00:00 | | 2012-09-17 | 18,100 | 6.15 | 6.24 | 6.15 | 6.21 | 00:00:00 | | 2012-09-18 | 66,200 | 6.24 | 6.24 | 6.06 | 6.11 | 00:00:00 | | 2012-09-19 | 17,100 | 6.01 | 6.17 | 6.01 | 6.08 | 00:00:00 | | 2012-09-20 | 33,500 | 6.17 | 6.17 | 5.95 | 6.02 | 00:00:00 | | 2012-09-21 | 88,000 | 6.00 | 6.17 | 6.00 | 6.17 | 00:00:00 | | 2012-09-24 | 97,200 | 6.09 | 6.18 | 6.09 | 6.15 | 00:00:00 | | 2012-09-25 | 25,900 | 6.11 | 6.24 | 6.11 | 6.18 | 00:00:00 | | 2012-09-26 | 122,000 | 6.10 | 6.13 | 5.89 | 5.91 | 00:00:00 | | 2012-09-27 | 68,000 | 5.95 | 6.00 | 5.89 | 5.91 | 00:00:00 | | 2012-09-28 | 44,800 | 5.99 | 5.99 | 5.79 | 5.80 | 00:00:00 | | 2012-10-01 | 35,800 | 5.83 | 5.90 | 5.82 | 5.90 | 00:00:00 | | 2012-10-02 | 16,400 | 5.81 | 5.96 | 5.81 | 5.90 | 00:00:00 | | 2012-10-03 | 9,800 | 5.90 | 5.92 | 5.85 | 5.85 | 00:00:00 | | 2012-10-04 | 18,100 | 5.88 | 5.93 | 5.82 | 5.82 | 00:00:00 | | 2012-10-05 | 73,400 | 5.89 | 6.06 | 5.89 | 6.06 | 00:00:00 | | 2012-10-08 | 37,900 | 6.07 | 6.07 | 5.96 | 5.99 | 00:00:00 | | 2012-10-09 | 59,800 | 5.99 | 5.99 | 5.84 | 5.87 | 00:00:00 | | 2012-10-10 | 69,300 | 5.82 | 5.82 | 5.72 | 5.75 | 00:00:00 | | 2012-10-11 | 45,400 | 5.85 | 5.91 | 5.63 | 5.88 | 00:00:00 | | 2012-10-12 | 44,600 | 5.88 | 5.89 | 5.78 | 5.80 | 00:00:00 | | 2012-10-15 | 21,600 | 5.75 | 5.87 | 5.75 | 5.83 | 00:00:00 | | 2012-10-16 | 125,000 | 5.87 | 6.06 | 5.87 | 6.05 | 00:00:00 | | 2012-10-17 | 133,300 | 6.10 | 6.12 | 5.96 | 6.12 | 00:00:00 | | 2012-10-18 | 85,600 | 6.15 | 6.15 | 6.00 | 6.05 | 00:00:00 | | 2012-10-19 | 117,500 | 5.96 | 5.99 | 5.82 | 5.83 | 00:00:00 | | 2012-10-22 | 92,400 | 5.82 | 5.87 | 5.73 | 5.77 | 00:00:00 | | 2012-10-23 | 55,200 | 5.89 | 5.89 | 5.68 | 5.76 | 00:00:00 | | 2012-10-24 | 53,100 | 5.85 | 5.85 | 5.64 | 5.77 | 00:00:00 | | 2012-10-25 | 33,800 | 5.80 | 5.83 | 5.73 | 5.76 | 00:00:00 | | 2012-10-26 | 77,000 | 5.79 | 5.79 | 5.62 | 5.66 | 00:00:00 | | 2012-10-29 | 60,800 | 5.68 | 5.70 | 5.62 | 5.62 | 00:00:00 | | 2012-10-30 | 26,000 | 5.65 | 5.78 | 5.65 | 5.76 | 00:00:00 | | 2012-10-31 | 85,700 | 5.73 | 5.88 | 5.73 | 5.78 | 00:00:00 | | 2012-11-01 | 16,400 | 5.74 | 5.87 | 5.74 | 5.85 | 00:00:00 | | 2012-11-02 | 41,200 | 5.84 | 5.91 | 5.79 | 5.87 | 00:00:00 | | 2012-11-05 | 14,600 | 5.81 | 5.81 | 5.71 | 5.74 | 00:00:00 | | 2012-11-06 | 15,000 | 5.75 | 5.80 | 5.71 | 5.80 | 00:00:00 | | 2012-11-07 | 68,600 | 5.80 | 5.80 | 5.52 | 5.57 | 00:00:00 | | 2012-11-08 | 40,800 | 5.55 | 5.60 | 5.50 | 5.59 | 00:00:00 | | 2012-11-09 | 100,400 | 5.58 | 5.58 | 5.38 | 5.50 | 00:00:00 | | 2012-11-12 | 43,700 | 5.50 | 5.50 | 5.40 | 5.44 | 00:00:00 | | 2012-11-13 | 59,800 | 5.43 | 5.62 | 5.37 | 5.61 | 00:00:00 | | 2012-11-14 | 60,900 | 5.60 | 5.71 | 5.57 | 5.59 | 00:00:00 | | 2012-11-15 | 17,000 | 5.60 | 5.68 | 5.57 | 5.64 | 00:00:00 | | 2012-11-16 | 32,700 | 5.65 | 5.65 | 5.50 | 5.50 | 00:00:00 | | 2012-11-19 | 18,100 | 5.59 | 5.68 | 5.51 | 5.68 | 00:00:00 | | 2012-11-20 | 11,200 | 5.68 | 5.68 | 5.62 | 5.68 | 00:00:00 | | 2012-11-21 | 25,400 | 5.80 | 5.90 | 5.80 | 5.87 | 00:00:00 | | 2012-11-22 | 26,300 | 5.96 | 5.96 | 5.90 | 5.96 | 00:00:00 | | 2012-11-23 | 100,000 | 5.96 | 5.98 | 5.89 | 5.97 | 00:00:00 | | 2012-11-26 | 13,200 | 5.96 | 5.98 | 5.93 | 5.94 | 00:00:00 | | 2012-11-27 | 27,900 | 5.89 | 6.02 | 5.89 | 5.92 | 00:00:00 | | 2012-11-28 | 39,800 | 5.94 | 5.94 | 5.85 | 5.90 | 00:00:00 | | 2012-11-29 | 67,600 | 5.96 | 6.08 | 5.96 | 6.08 | 00:00:00 | | 2012-11-30 | 72,400 | 6.08 | 6.13 | 6.05 | 6.10 | 00:00:00 | | 2012-12-03 | 28,100 | 6.07 | 6.17 | 6.07 | 6.08 | 00:00:00 | | 2012-12-04 | 6,700 | 6.12 | 6.16 | 6.09 | 6.14 | 00:00:00 | | 2012-12-05 | 39,000 | 6.12 | 6.15 | 6.04 | 6.07 | 00:00:00 | | 2012-12-06 | 16,000 | 6.08 | 6.15 | 6.06 | 6.09 | 00:00:00 | | 2012-12-07 | 35,900 | 6.09 | 6.10 | 6.03 | 6.03 | 00:00:00 | | 2012-12-10 | 64,900 | 5.99 | 5.99 | 5.82 | 5.98 | 00:00:00 | | 2012-12-11 | 51,000 | 5.96 | 6.01 | 5.93 | 5.98 | 00:00:00 | | 2012-12-12 | 37,900 | 6.00 | 6.06 | 6.00 | 6.05 | 00:00:00 | | 2012-12-13 | 89,300 | 6.12 | 6.12 | 6.03 | 6.10 | 00:00:00 | | 2012-12-14 | 160,300 | 6.12 | 6.12 | 6.06 | 6.09 | 00:00:00 | | 2012-12-17 | 32,800 | 6.12 | 6.12 | 6.00 | 6.02 | 00:00:00 | | 2012-12-18 | 90,000 | 6.02 | 6.14 | 6.02 | 6.13 | 00:00:00 | | 2012-12-19 | 139,200 | 6.15 | 6.26 | 6.15 | 6.18 | 00:00:00 | | 2012-12-20 | 79,000 | 6.16 | 6.22 | 6.14 | 6.19 | 00:00:00 | | 2012-12-21 | 60,400 | 6.19 | 6.26 | 6.17 | 6.26 | 00:00:00 | | 2012-12-24 | 8,100 | 6.18 | 6.28 | 6.18 | 6.19 | 00:00:00 | | 2012-12-25 | 0 | 6.19 | 6.19 | 6.19 | 6.19 | 00:00:00 | | 2012-12-26 | 0 | 6.19 | 6.19 | 6.19 | 6.19 | 00:00:00 | | 2012-12-27 | 79,900 | 6.20 | 6.32 | 6.20 | 6.31 | 00:00:00 | | 2012-12-28 | 60,000 | 6.24 | 6.30 | 6.13 | 6.16 | 00:00:00 | | 2012-12-31 | 5,100 | 6.27 | 6.27 | 6.15 | 6.16 | 00:00:00 | | 2013-01-01 | 0 | 6.16 | 6.16 | 6.16 | 6.16 | 00:00:00 | | 2013-01-02 | 161,500 | 6.37 | 6.49 | 6.35 | 6.49 | 00:00:00 | | 2013-01-03 | 41,800 | 6.47 | 6.52 | 6.44 | 6.49 | 00:00:00 | | 2013-01-04 | 40,200 | 6.48 | 6.55 | 6.48 | 6.49 | 00:00:00 | | 2013-01-07 | 25,600 | 6.47 | 6.59 | 6.47 | 6.52 | 00:00:00 | | 2013-01-08 | 50,900 | 6.54 | 6.57 | 6.45 | 6.53 | 00:00:00 | | 2013-01-09 | 111,700 | 6.57 | 6.64 | 6.54 | 6.60 | 00:00:00 | | 2013-01-10 | 87,700 | 6.65 | 6.70 | 6.59 | 6.64 | 00:00:00 | | 2013-01-11 | 59,900 | 6.75 | 6.84 | 6.68 | 6.84 | 00:00:00 | | 2013-01-14 | 63,600 | 6.84 | 6.87 | 6.78 | 6.82 | 00:00:00 | | 2013-01-15 | 44,700 | 6.75 | 6.75 | 6.49 | 6.60 | 00:00:00 | | 2013-01-16 | 33,500 | 6.70 | 6.70 | 6.53 | 6.59 | 00:00:00 | | 2013-01-17 | 11,700 | 6.57 | 6.69 | 6.57 | 6.61 | 00:00:00 | | 2013-01-18 | 37,100 | 6.69 | 6.69 | 6.62 | 6.62 | 00:00:00 | | 2013-01-21 | 25,000 | 6.69 | 6.69 | 6.60 | 6.61 | 00:00:00 | | 2013-01-22 | 43,900 | 6.65 | 6.67 | 6.59 | 6.61 | 00:00:00 | | 2013-01-23 | 26,700 | 6.67 | 6.67 | 6.59 | 6.61 | 00:00:00 | | 2013-01-24 | 15,700 | 6.65 | 6.70 | 6.62 | 6.65 | 00:00:00 | | 2013-01-25 | 26,300 | 6.73 | 6.75 | 6.67 | 6.69 | 00:00:00 | | 2013-01-28 | 38,600 | 6.76 | 6.76 | 6.70 | 6.70 | 00:00:00 | | 2013-01-29 | 41,700 | 6.70 | 6.70 | 6.66 | 6.67 | 00:00:00 | | 2013-01-30 | 29,700 | 6.80 | 6.80 | 6.60 | 6.60 | 00:00:00 | | 2013-01-31 | 81,000 | 6.57 | 6.57 | 6.37 | 6.38 | 00:00:00 | | 2013-02-01 | 174,200 | 6.66 | 6.66 | 6.12 | 6.22 | 00:00:00 | | 2013-02-04 | 91,700 | 6.28 | 6.28 | 5.84 | 5.84 | 00:00:00 | | 2013-02-05 | 83,100 | 5.88 | 6.09 | 5.88 | 6.03 | 00:00:00 | | 2013-02-06 | 53,400 | 6.14 | 6.14 | 5.93 | 6.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
