|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-02-06 | 53,400 | 6.14 | 6.14 | 5.93 | 6.01 | 00:00:00 | | 2013-02-07 | 35,700 | 6.13 | 6.13 | 5.96 | 6.00 | 00:00:00 | | 2013-02-08 | 48,500 | 6.11 | 6.17 | 6.00 | 6.17 | 00:00:00 | | 2013-02-11 | 113,300 | 6.22 | 6.22 | 6.06 | 6.09 | 00:00:00 | | 2013-02-12 | 27,800 | 6.13 | 6.20 | 6.05 | 6.14 | 00:00:00 | | 2013-02-13 | 74,000 | 6.18 | 6.26 | 6.15 | 6.19 | 00:00:00 | | 2013-02-14 | 49,000 | 6.26 | 6.26 | 6.07 | 6.13 | 00:00:00 | | 2013-02-15 | 37,900 | 6.12 | 6.17 | 6.09 | 6.09 | 00:00:00 | | 2013-02-18 | 37,600 | 6.06 | 6.08 | 5.98 | 6.00 | 00:00:00 | | 2013-02-19 | 51,200 | 6.14 | 6.17 | 6.03 | 6.11 | 00:00:00 | | 2013-02-20 | 26,300 | 6.18 | 6.18 | 6.03 | 6.03 | 00:00:00 | | 2013-02-21 | 99,600 | 6.02 | 6.02 | 5.87 | 5.87 | 00:00:00 | | 2013-02-22 | 44,800 | 5.93 | 6.02 | 5.91 | 6.01 | 00:00:00 | | 2013-02-25 | 107,400 | 6.07 | 6.24 | 6.01 | 6.02 | 00:00:00 | | 2013-02-26 | 215,700 | 5.91 | 5.97 | 5.77 | 5.77 | 00:00:00 | | 2013-02-27 | 48,600 | 5.96 | 5.96 | 5.78 | 5.92 | 00:00:00 | | 2013-02-28 | 73,200 | 5.96 | 6.01 | 5.93 | 5.98 | 00:00:00 | | 2013-03-01 | 100,200 | 5.98 | 6.01 | 5.82 | 5.90 | 00:00:00 | | 2013-03-04 | 24,300 | 5.90 | 5.97 | 5.85 | 5.91 | 00:00:00 | | 2013-03-05 | 51,500 | 6.03 | 6.05 | 5.98 | 6.02 | 00:00:00 | | 2013-03-06 | 36,700 | 6.06 | 6.09 | 5.98 | 6.01 | 00:00:00 | | 2013-03-07 | 23,900 | 5.93 | 6.03 | 5.93 | 6.02 | 00:00:00 | | 2013-03-08 | 111,500 | 6.07 | 6.16 | 6.03 | 6.12 | 00:00:00 | | 2013-03-11 | 43,900 | 6.15 | 6.15 | 6.02 | 6.08 | 00:00:00 | | 2013-03-12 | 34,000 | 6.14 | 6.14 | 6.03 | 6.06 | 00:00:00 | | 2013-03-13 | 47,200 | 6.05 | 6.06 | 5.94 | 5.99 | 00:00:00 | | 2013-03-14 | 87,700 | 6.08 | 6.16 | 6.07 | 6.16 | 00:00:00 | | 2013-03-15 | 90,400 | 6.08 | 6.17 | 6.07 | 6.15 | 00:00:00 | | 2013-03-18 | 198,100 | 6.03 | 6.04 | 5.90 | 6.04 | 00:00:00 | | 2013-03-19 | 156,200 | 6.04 | 6.04 | 5.71 | 5.81 | 00:00:00 | | 2013-03-20 | 56,500 | 5.75 | 5.98 | 5.75 | 5.90 | 00:00:00 | | 2013-03-21 | 112,500 | 5.90 | 5.91 | 5.74 | 5.82 | 00:00:00 | | 2013-03-22 | 58,300 | 5.82 | 5.86 | 5.72 | 5.77 | 00:00:00 | | 2013-03-25 | 197,200 | 5.84 | 5.92 | 5.56 | 5.56 | 00:00:00 | | 2013-03-26 | 106,700 | 5.71 | 5.71 | 5.43 | 5.45 | 00:00:00 | | 2013-03-27 | 73,600 | 5.47 | 5.47 | 5.30 | 5.39 | 00:00:00 | | 2013-03-28 | 71,800 | 5.55 | 5.55 | 5.29 | 5.37 | 00:00:00 | | 2013-03-29 | 0 | 5.37 | 5.37 | 5.37 | 5.37 | 00:00:00 | | 2013-04-01 | 0 | 5.37 | 5.37 | 5.37 | 5.37 | 00:00:00 | | 2013-04-02 | 98,000 | 5.49 | 5.55 | 5.35 | 5.55 | 00:00:00 | | 2013-04-03 | 49,000 | 5.47 | 5.51 | 5.38 | 5.40 | 00:00:00 | | 2013-04-04 | 36,000 | 5.37 | 5.55 | 5.34 | 5.36 | 00:00:00 | | 2013-04-05 | 45,400 | 5.36 | 5.45 | 5.28 | 5.33 | 00:00:00 | | 2013-04-08 | 11,800 | 5.34 | 5.43 | 5.34 | 5.35 | 00:00:00 | | 2013-04-09 | 24,300 | 5.44 | 5.44 | 5.35 | 5.39 | 00:00:00 | | 2013-04-10 | 80,700 | 5.50 | 5.75 | 5.45 | 5.57 | 00:00:00 | | 2013-04-11 | 127,600 | 5.59 | 5.75 | 5.59 | 5.74 | 00:00:00 | | 2013-04-12 | 251,700 | 5.54 | 5.54 | 5.38 | 5.41 | 00:00:00 | | 2013-04-15 | 44,500 | 5.41 | 5.48 | 5.35 | 5.38 | 00:00:00 | | 2013-04-16 | 25,900 | 5.35 | 5.47 | 5.35 | 5.40 | 00:00:00 | | 2013-04-17 | 38,600 | 5.39 | 5.40 | 5.28 | 5.31 | 00:00:00 | | 2013-04-18 | 58,100 | 5.37 | 5.40 | 5.26 | 5.32 | 00:00:00 | | 2013-04-19 | 42,500 | 5.45 | 5.45 | 5.35 | 5.38 | 00:00:00 | | 2013-04-22 | 63,200 | 5.46 | 5.50 | 5.40 | 5.44 | 00:00:00 | | 2013-04-23 | 193,000 | 5.54 | 5.78 | 5.51 | 5.74 | 00:00:00 | | 2013-04-24 | 48,000 | 5.73 | 5.82 | 5.69 | 5.79 | 00:00:00 | | 2013-04-25 | 113,600 | 5.80 | 5.80 | 5.56 | 5.66 | 00:00:00 | | 2013-04-26 | 59,800 | 5.58 | 5.62 | 5.52 | 5.58 | 00:00:00 | | 2013-04-29 | 83,900 | 5.63 | 5.75 | 5.59 | 5.59 | 00:00:00 | | 2013-04-30 | 47,200 | 5.75 | 5.78 | 5.65 | 5.65 | 00:00:00 | | 2013-05-01 | 0 | 5.65 | 5.65 | 5.65 | 5.65 | 00:00:00 | | 2013-05-02 | 97,300 | 5.62 | 5.80 | 5.54 | 5.63 | 00:00:00 | | 2013-05-03 | 49,100 | 5.75 | 5.76 | 5.63 | 5.72 | 00:00:00 | | 2013-05-06 | 32,100 | 5.72 | 5.75 | 5.68 | 5.68 | 00:00:00 | | 2013-05-07 | 83,400 | 5.72 | 5.82 | 5.72 | 5.78 | 00:00:00 | | 2013-05-08 | 68,400 | 5.75 | 5.84 | 5.75 | 5.78 | 00:00:00 | | 2013-05-09 | 19,300 | 5.82 | 5.82 | 5.73 | 5.77 | 00:00:00 | | 2013-05-10 | 91,500 | 5.80 | 5.80 | 5.66 | 5.71 | 00:00:00 | | 2013-05-13 | 150,200 | 5.71 | 5.71 | 5.52 | 5.52 | 00:00:00 | | 2013-05-14 | 98,600 | 5.53 | 5.55 | 5.44 | 5.48 | 00:00:00 | | 2013-05-15 | 59,000 | 5.50 | 5.62 | 5.46 | 5.60 | 00:00:00 | | 2013-05-16 | 24,000 | 5.66 | 5.66 | 5.55 | 5.62 | 00:00:00 | | 2013-05-17 | 174,300 | 5.62 | 5.69 | 5.59 | 5.69 | 00:00:00 | | 2013-05-20 | 93,800 | 5.60 | 5.72 | 5.56 | 5.59 | 00:00:00 | | 2013-05-21 | 60,800 | 5.66 | 5.67 | 5.53 | 5.60 | 00:00:00 | | 2013-05-22 | 83,300 | 5.67 | 5.67 | 5.53 | 5.64 | 00:00:00 | | 2013-05-23 | 175,800 | 5.66 | 5.66 | 5.46 | 5.52 | 00:00:00 | | 2013-05-24 | 94,400 | 5.59 | 5.59 | 5.45 | 5.46 | 00:00:00 | | 2013-05-27 | 70,400 | 5.51 | 5.58 | 5.50 | 5.58 | 00:00:00 | | 2013-05-28 | 338,400 | 5.60 | 5.81 | 5.60 | 5.77 | 00:00:00 | | 2013-05-29 | 64,800 | 5.78 | 5.81 | 5.69 | 5.75 | 00:00:00 | | 2013-05-30 | 15,500 | 5.75 | 5.81 | 5.72 | 5.73 | 00:00:00 | | 2013-05-31 | 38,800 | 5.81 | 5.82 | 5.69 | 5.75 | 00:00:00 | | 2013-06-03 | 33,000 | 5.68 | 5.73 | 5.63 | 5.67 | 00:00:00 | | 2013-06-04 | 57,400 | 5.74 | 5.81 | 5.72 | 5.75 | 00:00:00 | | 2013-06-05 | 62,700 | 5.75 | 5.82 | 5.70 | 5.73 | 00:00:00 | | 2013-06-06 | 87,600 | 5.72 | 5.76 | 5.57 | 5.68 | 00:00:00 | | 2013-06-07 | 67,000 | 5.67 | 5.69 | 5.56 | 5.64 | 00:00:00 | | 2013-06-10 | 61,900 | 5.58 | 5.70 | 5.53 | 5.57 | 00:00:00 | | 2013-06-11 | 133,400 | 5.53 | 5.53 | 5.37 | 5.43 | 00:00:00 | | 2013-06-12 | 44,000 | 5.46 | 5.55 | 5.42 | 5.43 | 00:00:00 | | 2013-06-13 | 48,900 | 5.43 | 5.43 | 5.31 | 5.42 | 00:00:00 | | 2013-06-14 | 34,600 | 5.41 | 5.49 | 5.41 | 5.48 | 00:00:00 | | 2013-06-17 | 29,900 | 5.47 | 5.50 | 5.41 | 5.50 | 00:00:00 | | 2013-06-18 | 10,300 | 5.47 | 5.51 | 5.44 | 5.46 | 00:00:00 | | 2013-06-19 | 31,300 | 5.46 | 5.46 | 5.40 | 5.40 | 00:00:00 | | 2013-06-20 | 132,000 | 5.36 | 5.36 | 5.18 | 5.21 | 00:00:00 | | 2013-06-21 | 82,500 | 5.25 | 5.25 | 5.09 | 5.13 | 00:00:00 | | 2013-06-24 | 62,400 | 5.15 | 5.15 | 4.95 | 5.00 | 00:00:00 | | 2013-06-25 | 62,100 | 5.05 | 5.10 | 5.00 | 5.05 | 00:00:00 | | 2013-06-26 | 73,300 | 5.05 | 5.23 | 5.00 | 5.22 | 00:00:00 | | 2013-06-27 | 140,600 | 5.22 | 5.22 | 5.06 | 5.12 | 00:00:00 | | 2013-06-28 | 40,500 | 5.14 | 5.21 | 5.04 | 5.06 | 00:00:00 | | 2013-07-01 | 94,100 | 5.05 | 5.25 | 5.05 | 5.23 | 00:00:00 | | 2013-07-02 | 33,300 | 5.24 | 5.25 | 5.20 | 5.24 | 00:00:00 | | 2013-07-03 | 127,900 | 5.11 | 5.11 | 4.97 | 5.07 | 00:00:00 | | 2013-07-04 | 93,400 | 5.02 | 5.35 | 5.02 | 5.31 | 00:00:00 | | 2013-07-05 | 77,800 | 5.31 | 5.32 | 5.18 | 5.22 | 00:00:00 | | 2013-07-08 | 39,600 | 5.29 | 5.34 | 5.19 | 5.34 | 00:00:00 | | 2013-07-09 | 37,100 | 5.29 | 5.37 | 5.28 | 5.32 | 00:00:00 | | 2013-07-10 | 37,900 | 5.28 | 5.30 | 5.19 | 5.24 | 00:00:00 | | 2013-07-11 | 32,200 | 5.26 | 5.32 | 5.24 | 5.25 | 00:00:00 | | 2013-07-12 | 97,700 | 5.31 | 5.31 | 5.15 | 5.16 | 00:00:00 | | 2013-07-15 | 41,800 | 4.94 | 4.97 | 4.87 | 4.91 | 00:00:00 | | 2013-07-16 | 32,800 | 4.88 | 4.94 | 4.83 | 4.87 | 00:00:00 | | 2013-07-17 | 35,100 | 4.87 | 4.94 | 4.83 | 4.94 | 00:00:00 | | 2013-07-18 | 40,500 | 4.90 | 5.05 | 4.90 | 5.05 | 00:00:00 | | 2013-07-19 | 34,200 | 5.00 | 5.02 | 4.97 | 5.01 | 00:00:00 | | 2013-07-22 | 79,000 | 5.05 | 5.06 | 4.99 | 5.02 | 00:00:00 | | 2013-07-23 | 70,600 | 5.15 | 5.16 | 5.05 | 5.16 | 00:00:00 | | 2013-07-24 | 61,500 | 5.16 | 5.26 | 5.16 | 5.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
