|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-01-17 | 126,600 | 12.20 | 12.31 | 12.10 | 12.30 | 00:00:00 | | 2001-01-18 | 88,900 | 12.16 | 12.43 | 12.15 | 12.30 | 00:00:00 | | 2001-01-19 | 34,300 | 12.20 | 12.20 | 11.65 | 11.91 | 00:00:00 | | 2001-01-22 | 19,700 | 11.94 | 11.94 | 11.57 | 11.90 | 00:00:00 | | 2001-01-23 | 18,300 | 11.72 | 12.02 | 11.60 | 12.02 | 00:00:00 | | 2001-01-24 | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 00:00:00 | | 2001-01-25 | 61,700 | 12.18 | 12.25 | 12.05 | 12.10 | 00:00:00 | | 2001-01-26 | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 00:00:00 | | 2001-01-29 | 71,300 | 11.80 | 11.88 | 11.41 | 11.52 | 00:00:00 | | 2001-01-30 | 34,900 | 11.59 | 11.65 | 11.50 | 11.60 | 00:00:00 | | 2001-01-31 | 23,200 | 11.74 | 12.00 | 11.68 | 11.85 | 00:00:00 | | 2001-02-01 | 11,700 | 11.85 | 11.95 | 11.75 | 11.93 | 00:00:00 | | 2001-02-02 | 8,500 | 11.75 | 11.87 | 11.69 | 11.70 | 00:00:00 | | 2001-02-05 | 11,100 | 11.69 | 11.69 | 11.52 | 11.65 | 00:00:00 | | 2001-02-06 | 4,300 | 11.67 | 11.67 | 11.51 | 11.55 | 00:00:00 | | 2001-02-07 | 10,300 | 11.50 | 11.70 | 11.45 | 11.70 | 00:00:00 | | 2001-02-08 | 21,300 | 11.80 | 11.90 | 11.72 | 11.80 | 00:00:00 | | 2001-02-09 | 14,700 | 11.75 | 11.75 | 11.58 | 11.72 | 00:00:00 | | 2001-02-12 | 19,200 | 11.62 | 11.94 | 11.58 | 11.94 | 00:00:00 | | 2001-02-13 | 25,500 | 11.85 | 11.95 | 11.80 | 11.94 | 00:00:00 | | 2001-02-14 | 5,000 | 11.80 | 11.85 | 11.61 | 11.72 | 00:00:00 | | 2001-02-15 | 6,100 | 11.64 | 11.85 | 11.64 | 11.84 | 00:00:00 | | 2001-02-16 | 15,300 | 11.85 | 11.86 | 11.62 | 11.73 | 00:00:00 | | 2001-02-19 | 18,000 | 11.75 | 11.88 | 11.62 | 11.85 | 00:00:00 | | 2001-02-20 | 16,300 | 11.80 | 11.81 | 11.61 | 11.61 | 00:00:00 | | 2001-02-21 | 76,400 | 11.61 | 11.61 | 11.14 | 11.50 | 00:00:00 | | 2001-02-22 | 45,200 | 11.40 | 11.40 | 10.97 | 11.02 | 00:00:00 | | 2001-02-23 | 25,000 | 11.19 | 11.24 | 10.76 | 10.99 | 00:00:00 | | 2001-02-26 | 13,500 | 11.03 | 11.24 | 11.03 | 11.15 | 00:00:00 | | 2001-02-27 | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 00:00:00 | | 2001-02-28 | 6,600 | 11.12 | 11.34 | 11.12 | 11.16 | 00:00:00 | | 2001-03-01 | 7,500 | 11.00 | 11.00 | 10.88 | 10.88 | 00:00:00 | | 2001-03-02 | 15,800 | 11.00 | 11.04 | 10.90 | 10.90 | 00:00:00 | | 2001-03-05 | 17,800 | 11.04 | 11.24 | 11.04 | 11.11 | 00:00:00 | | 2001-03-06 | 16,300 | 11.30 | 11.45 | 11.29 | 11.37 | 00:00:00 | | 2001-03-07 | 113,000 | 11.21 | 11.33 | 11.17 | 11.25 | 00:00:00 | | 2001-03-08 | 19,800 | 11.35 | 11.54 | 11.30 | 11.40 | 00:00:00 | | 2001-03-09 | 5,800 | 11.40 | 11.40 | 11.18 | 11.22 | 00:00:00 | | 2001-03-12 | 24,600 | 11.22 | 11.35 | 10.90 | 10.90 | 00:00:00 | | 2001-03-13 | 13,500 | 10.85 | 11.00 | 10.80 | 10.90 | 00:00:00 | | 2001-03-14 | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 00:00:00 | | 2001-03-15 | 25,000 | 10.76 | 10.81 | 10.50 | 10.52 | 00:00:00 | | 2001-03-16 | 18,600 | 10.51 | 10.60 | 10.35 | 10.35 | 00:00:00 | | 2001-03-19 | 7,500 | 10.37 | 10.50 | 10.18 | 10.18 | 00:00:00 | | 2001-03-20 | 18,300 | 10.42 | 10.53 | 10.20 | 10.37 | 00:00:00 | | 2001-03-21 | 40,300 | 10.01 | 10.06 | 9.86 | 9.89 | 00:00:00 | | 2001-03-22 | 28,800 | 9.67 | 9.70 | 9.45 | 9.45 | 00:00:00 | | 2001-03-23 | 42,000 | 9.74 | 9.99 | 9.51 | 9.55 | 00:00:00 | | 2001-03-26 | 37,300 | 9.98 | 10.40 | 9.95 | 10.04 | 00:00:00 | | 2001-03-27 | 13,100 | 10.06 | 10.35 | 10.06 | 10.28 | 00:00:00 | | 2001-03-28 | 20,900 | 10.34 | 10.35 | 10.00 | 10.06 | 00:00:00 | | 2001-03-29 | 17,100 | 10.04 | 10.20 | 10.03 | 10.20 | 00:00:00 | | 2001-03-30 | 18,600 | 10.23 | 10.40 | 10.21 | 10.36 | 00:00:00 | | 2001-04-02 | 3,300 | 10.30 | 10.30 | 10.10 | 10.23 | 00:00:00 | | 2001-04-03 | 8,100 | 10.15 | 10.15 | 9.95 | 9.95 | 00:00:00 | | 2001-04-04 | 7,300 | 9.80 | 10.12 | 9.70 | 10.12 | 00:00:00 | | 2001-04-05 | 20,400 | 10.23 | 10.41 | 10.23 | 10.40 | 00:00:00 | | 2001-04-06 | 12,000 | 10.38 | 10.40 | 10.16 | 10.30 | 00:00:00 | | 2001-04-09 | 15,500 | 10.35 | 10.50 | 10.26 | 10.41 | 00:00:00 | | 2001-04-10 | 14,700 | 10.55 | 10.68 | 10.55 | 10.66 | 00:00:00 | | 2001-04-11 | 12,800 | 10.70 | 10.80 | 10.51 | 10.67 | 00:00:00 | | 2001-04-12 | 9,400 | 10.75 | 10.88 | 10.66 | 10.85 | 00:00:00 | | 2001-04-13 | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 00:00:00 | | 2001-04-16 | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 00:00:00 | | 2001-04-17 | 7,900 | 10.68 | 10.72 | 10.50 | 10.72 | 00:00:00 | | 2001-04-18 | 32,000 | 10.90 | 11.08 | 10.86 | 11.00 | 00:00:00 | | 2001-04-19 | 14,700 | 11.10 | 11.15 | 10.90 | 11.09 | 00:00:00 | | 2001-04-20 | 11,000 | 11.00 | 11.00 | 10.61 | 10.61 | 00:00:00 | | 2001-04-23 | 4,500 | 10.40 | 10.60 | 10.33 | 10.33 | 00:00:00 | | 2001-04-24 | 700 | 10.37 | 10.55 | 10.37 | 10.41 | 00:00:00 | | 2001-04-25 | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 00:00:00 | | 2001-04-26 | 5,200 | 10.55 | 10.83 | 10.55 | 10.83 | 00:00:00 | | 2001-04-27 | 47,000 | 10.92 | 11.17 | 10.82 | 11.17 | 00:00:00 | | 2001-04-30 | 17,600 | 10.98 | 11.18 | 10.98 | 11.12 | 00:00:00 | | 2001-05-01 | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 00:00:00 | | 2001-05-02 | 2,800 | 10.96 | 11.10 | 10.76 | 10.88 | 00:00:00 | | 2001-05-03 | 6,600 | 10.62 | 10.84 | 10.62 | 10.73 | 00:00:00 | | 2001-05-04 | 18,800 | 10.75 | 10.92 | 10.70 | 10.84 | 00:00:00 | | 2001-05-07 | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 00:00:00 | | 2001-05-08 | 5,800 | 10.83 | 10.98 | 10.80 | 10.80 | 00:00:00 | | 2001-05-09 | 12,300 | 10.65 | 11.04 | 10.64 | 11.04 | 00:00:00 | | 2001-05-10 | 55,500 | 11.15 | 11.40 | 11.11 | 11.30 | 00:00:00 | | 2001-05-11 | 28,700 | 11.29 | 11.35 | 11.03 | 11.05 | 00:00:00 | | 2001-05-14 | 4,300 | 11.00 | 11.15 | 10.90 | 11.15 | 00:00:00 | | 2001-05-15 | 11,600 | 10.91 | 11.15 | 10.91 | 11.15 | 00:00:00 | | 2001-05-16 | 25,300 | 11.00 | 11.08 | 10.97 | 11.07 | 00:00:00 | | 2001-05-17 | 26,800 | 11.15 | 11.34 | 11.15 | 11.20 | 00:00:00 | | 2001-05-18 | 34,500 | 11.01 | 11.39 | 11.01 | 11.27 | 00:00:00 | | 2001-05-21 | 5,700 | 11.05 | 11.23 | 11.05 | 11.21 | 00:00:00 | | 2001-05-22 | 3,100 | 11.19 | 11.20 | 11.13 | 11.13 | 00:00:00 | | 2001-05-23 | 8,600 | 11.07 | 11.23 | 11.07 | 11.20 | 00:00:00 | | 2001-05-24 | 4,400 | 11.20 | 11.25 | 10.80 | 11.19 | 00:00:00 | | 2001-05-25 | 5,200 | 10.93 | 11.00 | 10.90 | 11.00 | 00:00:00 | | 2001-05-28 | 5,100 | 11.04 | 11.06 | 11.00 | 11.04 | 00:00:00 | | 2001-05-29 | 4,800 | 10.87 | 11.00 | 10.87 | 10.98 | 00:00:00 | | 2001-05-30 | 6,400 | 10.90 | 11.06 | 10.90 | 10.98 | 00:00:00 | | 2001-05-31 | 9,500 | 10.92 | 11.15 | 10.92 | 11.14 | 00:00:00 | | 2001-06-01 | 4,900 | 10.95 | 11.02 | 10.87 | 11.00 | 00:00:00 | | 2001-06-04 | 20,600 | 11.10 | 11.25 | 11.10 | 11.19 | 00:00:00 | | 2001-06-05 | 13,100 | 11.15 | 11.20 | 11.04 | 11.20 | 00:00:00 | | 2001-06-06 | 16,300 | 11.19 | 11.25 | 11.15 | 11.25 | 00:00:00 | | 2001-06-07 | 10,600 | 11.15 | 11.25 | 11.10 | 11.19 | 00:00:00 | | 2001-06-08 | 27,600 | 11.15 | 11.30 | 11.15 | 11.25 | 00:00:00 | | 2001-06-11 | 8,600 | 11.18 | 11.24 | 11.10 | 11.20 | 00:00:00 | | 2001-06-12 | 8,500 | 11.01 | 11.12 | 10.96 | 10.97 | 00:00:00 | | 2001-06-13 | 0 | 10.95 | 11.14 | 10.95 | 10.95 | 00:00:00 | | 2001-06-14 | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 00:00:00 | | 2001-06-15 | 3,200 | 11.00 | 11.02 | 11.00 | 11.00 | 00:00:00 | | 2001-06-18 | 4,800 | 10.89 | 10.89 | 10.60 | 10.70 | 00:00:00 | | 2001-06-19 | 37,900 | 10.61 | 10.80 | 10.60 | 10.66 | 00:00:00 | | 2001-06-20 | 3,700 | 10.60 | 10.80 | 10.52 | 10.80 | 00:00:00 | | 2001-06-21 | 11,700 | 10.72 | 10.79 | 10.53 | 10.75 | 00:00:00 | | 2001-06-22 | 5,500 | 10.79 | 10.79 | 10.60 | 10.68 | 00:00:00 | | 2001-06-25 | 9,100 | 10.60 | 10.87 | 10.60 | 10.68 | 00:00:00 | | 2001-06-26 | 7,300 | 10.52 | 10.59 | 10.42 | 10.59 | 00:00:00 | | 2001-06-27 | 9,700 | 10.62 | 10.84 | 10.62 | 10.71 | 00:00:00 | | 2001-06-28 | 9,800 | 10.70 | 10.84 | 10.55 | 10.61 | 00:00:00 | | 2001-06-29 | 6,300 | 10.66 | 10.71 | 10.52 | 10.70 | 00:00:00 | | 2001-07-02 | 19,800 | 10.71 | 11.12 | 10.71 | 11.00 | 00:00:00 | | 2001-07-03 | 3,600 | 10.90 | 11.03 | 10.90 | 11.00 | 00:00:00 | | 2001-07-04 | 4,200 | 10.90 | 10.90 | 10.68 | 10.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
