|
 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 | | 2013-07-24 | 61,500 | 5.16 | 5.26 | 5.16 | 5.26 | 00:00:00 | | 2013-07-25 | 116,000 | 5.26 | 5.40 | 5.25 | 5.37 | 00:00:00 | | 2013-07-26 | 59,600 | 5.40 | 5.50 | 5.40 | 5.43 | 00:00:00 | | 2013-07-29 | 22,800 | 5.43 | 5.49 | 5.43 | 5.44 | 00:00:00 | | 2013-07-30 | 44,800 | 5.44 | 5.49 | 5.41 | 5.47 | 00:00:00 | | 2013-07-31 | 37,500 | 5.45 | 5.49 | 5.43 | 5.47 | 00:00:00 | | 2013-08-01 | 105,300 | 5.48 | 5.54 | 5.44 | 5.50 | 00:00:00 | | 2013-08-02 | 49,500 | 5.52 | 5.54 | 5.47 | 5.51 | 00:00:00 | | 2013-08-05 | 14,900 | 5.51 | 5.57 | 5.50 | 5.50 | 00:00:00 | | 2013-08-06 | 30,700 | 5.54 | 5.55 | 5.45 | 5.48 | 00:00:00 | | 2013-08-07 | 42,300 | 5.51 | 5.55 | 5.44 | 5.52 | 00:00:00 | | 2013-08-08 | 41,700 | 5.55 | 5.61 | 5.54 | 5.61 | 00:00:00 | | 2013-08-09 | 128,200 | 5.62 | 5.70 | 5.59 | 5.65 | 00:00:00 | | 2013-08-12 | 39,900 | 5.65 | 5.67 | 5.62 | 5.64 | 00:00:00 | | 2013-08-13 | 30,400 | 5.67 | 5.70 | 5.64 | 5.67 | 00:00:00 | | 2013-08-14 | 38,600 | 5.66 | 5.72 | 5.64 | 5.71 | 00:00:00 | | 2013-08-15 | 44,400 | 5.72 | 5.79 | 5.62 | 5.68 | 00:00:00 | | 2013-08-16 | 96,900 | 5.70 | 5.82 | 5.70 | 5.80 | 00:00:00 | | 2013-08-19 | 111,600 | 5.80 | 5.80 | 5.63 | 5.64 | 00:00:00 | | 2013-08-20 | 94,300 | 5.64 | 5.64 | 5.45 | 5.50 | 00:00:00 | | 2013-08-21 | 45,900 | 5.50 | 5.56 | 5.46 | 5.46 | 00:00:00 | | 2013-08-22 | 38,900 | 5.50 | 5.63 | 5.50 | 5.58 | 00:00:00 | | 2013-08-23 | 46,100 | 5.60 | 5.69 | 5.58 | 5.65 | 00:00:00 | | 2013-08-26 | 29,800 | 5.68 | 5.68 | 5.59 | 5.60 | 00:00:00 | | 2013-08-27 | 102,800 | 5.62 | 5.62 | 5.40 | 5.40 | 00:00:00 | | 2013-08-28 | 62,100 | 5.40 | 5.44 | 5.32 | 5.41 | 00:00:00 | | 2013-08-29 | 19,300 | 5.42 | 5.45 | 5.37 | 5.45 | 00:00:00 | | 2013-08-30 | 50,700 | 5.41 | 5.41 | 5.34 | 5.35 | 00:00:00 | | 2013-09-02 | 34,500 | 5.37 | 5.48 | 5.37 | 5.48 | 00:00:00 | | 2013-09-03 | 61,900 | 5.44 | 5.47 | 5.36 | 5.46 | 00:00:00 | | 2013-09-04 | 21,700 | 5.46 | 5.47 | 5.35 | 5.45 | 00:00:00 | | 2013-09-05 | 15,500 | 5.46 | 5.49 | 5.44 | 5.48 | 00:00:00 | | 2013-09-06 | 86,500 | 5.45 | 5.59 | 5.45 | 5.55 | 00:00:00 | | 2013-09-09 | 79,200 | 5.51 | 5.57 | 5.50 | 5.56 | 00:00:00 | | 2013-09-10 | 88,700 | 5.60 | 5.69 | 5.59 | 5.67 | 00:00:00 | | 2013-09-11 | 64,500 | 5.67 | 5.74 | 5.64 | 5.70 | 00:00:00 | | 2013-09-12 | 74,800 | 5.72 | 5.79 | 5.72 | 5.76 | 00:00:00 | | 2013-09-13 | 56,400 | 5.75 | 5.76 | 5.70 | 5.76 | 00:00:00 | | 2013-09-16 | 59,400 | 5.81 | 5.82 | 5.76 | 5.77 | 00:00:00 | | 2013-09-17 | 70,000 | 5.73 | 5.78 | 5.71 | 5.78 | 00:00:00 | | 2013-09-18 | 152,600 | 5.77 | 5.90 | 5.77 | 5.86 | 00:00:00 | | 2013-09-19 | 71,400 | 5.93 | 5.98 | 5.89 | 5.90 | 00:00:00 | | 2013-09-20 | 61,700 | 5.90 | 5.95 | 5.90 | 5.95 | 00:00:00 | | 2013-09-23 | 106,900 | 5.94 | 5.97 | 5.86 | 5.93 | 00:00:00 | | 2013-09-24 | 89,900 | 5.91 | 5.97 | 5.84 | 5.97 | 00:00:00 | | 2013-09-25 | 115,800 | 5.93 | 6.05 | 5.93 | 6.02 | 00:00:00 | | 2013-09-26 | 95,800 | 6.02 | 6.08 | 6.00 | 6.06 | 00:00:00 | | 2013-09-27 | 64,600 | 6.05 | 6.07 | 6.01 | 6.05 | 00:00:00 | | 2013-09-30 | 53,900 | 6.00 | 6.04 | 5.96 | 6.03 | 00:00:00 | | 2013-10-01 | 106,900 | 6.03 | 6.15 | 6.03 | 6.14 | 00:00:00 | | 2013-10-02 | 63,800 | 6.14 | 6.20 | 6.11 | 6.17 | 00:00:00 | | 2013-10-03 | 45,100 | 6.17 | 6.20 | 6.10 | 6.15 | 00:00:00 | | 2013-10-04 | 73,700 | 6.16 | 6.33 | 6.16 | 6.30 | 00:00:00 | | 2013-10-07 | 80,400 | 6.30 | 6.33 | 6.23 | 6.32 | 00:00:00 | | 2013-10-08 | 48,200 | 6.30 | 6.37 | 6.27 | 6.28 | 00:00:00 | | 2013-10-09 | 50,000 | 6.35 | 6.37 | 6.25 | 6.34 | 00:00:00 | | 2013-10-10 | 162,700 | 6.37 | 6.62 | 6.37 | 6.54 | 00:00:00 | | 2013-10-11 | 118,200 | 6.63 | 6.63 | 6.50 | 6.50 | 00:00:00 | | 2013-10-14 | 64,300 | 6.61 | 6.61 | 6.43 | 6.57 | 00:00:00 | | 2013-10-15 | 786,900 | 6.58 | 6.69 | 6.58 | 6.69 | 00:00:00 | | 2013-10-16 | 170,200 | 6.60 | 6.69 | 6.47 | 6.68 | 00:00:00 | | 2013-10-17 | 117,100 | 6.77 | 6.77 | 6.61 | 6.71 | 00:00:00 | | 2013-10-18 | 116,700 | 6.71 | 6.76 | 6.68 | 6.76 | 00:00:00 | | 2013-10-21 | 94,400 | 6.79 | 6.79 | 6.68 | 6.73 | 00:00:00 | | 2013-10-22 | 89,900 | 6.68 | 6.74 | 6.68 | 6.71 | 00:00:00 | | 2013-10-23 | 142,000 | 6.68 | 6.68 | 6.46 | 6.53 | 00:00:00 | | 2013-10-24 | 126,600 | 6.58 | 6.60 | 6.44 | 6.60 | 00:00:00 | | 2013-10-25 | 71,000 | 6.60 | 6.60 | 6.48 | 6.52 | 00:00:00 | | 2013-10-28 | 103,200 | 6.46 | 6.53 | 6.29 | 6.35 | 00:00:00 | | 2013-10-29 | 98,200 | 6.30 | 6.49 | 6.26 | 6.49 | 00:00:00 | | 2013-10-30 | 76,800 | 6.50 | 6.57 | 6.40 | 6.44 | 00:00:00 | | 2013-10-31 | 80,100 | 6.42 | 6.54 | 6.40 | 6.54 | 00:00:00 | | 2013-11-01 | 39,900 | 6.53 | 6.57 | 6.47 | 6.52 | 00:00:00 | | 2013-11-04 | 47,300 | 6.52 | 6.54 | 6.44 | 6.50 | 00:00:00 | | 2013-11-05 | 90,100 | 6.49 | 6.53 | 6.37 | 6.42 | 00:00:00 | | 2013-11-06 | 64,900 | 6.45 | 6.51 | 6.45 | 6.51 | 00:00:00 | | 2013-11-07 | 190,900 | 6.48 | 6.74 | 6.44 | 6.47 | 00:00:00 | | 2013-11-08 | 85,400 | 6.39 | 6.46 | 6.32 | 6.39 | 00:00:00 | | 2013-11-11 | 29,900 | 6.38 | 6.48 | 6.37 | 6.47 | 00:00:00 | | 2013-11-12 | 41,100 | 6.45 | 6.52 | 6.40 | 6.44 | 00:00:00 | | 2013-11-13 | 84,000 | 6.40 | 6.42 | 6.31 | 6.42 | 00:00:00 | | 2013-11-14 | 79,700 | 6.46 | 6.47 | 6.30 | 6.34 | 00:00:00 | | 2013-11-15 | 44,700 | 6.36 | 6.41 | 6.34 | 6.35 | 00:00:00 | | 2013-11-18 | 104,700 | 6.39 | 6.52 | 6.35 | 6.48 | 00:00:00 | | 2013-11-19 | 92,100 | 6.53 | 6.53 | 6.37 | 6.37 | 00:00:00 | | 2013-11-20 | 37,100 | 6.37 | 6.41 | 6.30 | 6.35 | 00:00:00 | | 2013-11-21 | 78,400 | 6.30 | 6.41 | 6.30 | 6.39 | 00:00:00 | | 2013-11-22 | 32,800 | 6.44 | 6.45 | 6.37 | 6.43 | 00:00:00 | | 2013-11-25 | 35,600 | 6.47 | 6.48 | 6.41 | 6.43 | 00:00:00 | | 2013-11-26 | 39,700 | 6.40 | 6.46 | 6.40 | 6.45 | 00:00:00 | | 2013-11-27 | 67,000 | 6.45 | 6.54 | 6.43 | 6.53 | 00:00:00 | | 2013-11-28 | 74,500 | 6.53 | 6.60 | 6.53 | 6.59 | 00:00:00 | | 2013-11-29 | 58,100 | 6.60 | 6.63 | 6.53 | 6.53 | 00:00:00 | | 2013-12-02 | 27,800 | 6.58 | 6.58 | 6.46 | 6.54 | 00:00:00 | | 2013-12-03 | 87,000 | 6.50 | 6.50 | 6.39 | 6.45 | 00:00:00 | | 2013-12-04 | 123,800 | 6.39 | 6.40 | 6.29 | 6.39 | 00:00:00 | | 2013-12-05 | 131,000 | 6.31 | 6.37 | 6.16 | 6.22 | 00:00:00 | | 2013-12-06 | 99,100 | 6.30 | 6.30 | 6.10 | 6.28 | 00:00:00 | | 2013-12-09 | 36,800 | 6.21 | 6.29 | 6.21 | 6.29 | 00:00:00 | | 2013-12-10 | 146,500 | 6.33 | 6.35 | 6.23 | 6.28 | 00:00:00 | | 2013-12-11 | 103,800 | 6.35 | 6.35 | 6.13 | 6.18 | 00:00:00 | | 2013-12-12 | 59,400 | 6.21 | 6.21 | 6.03 | 6.08 | 00:00:00 | | 2013-12-13 | 67,100 | 6.13 | 6.14 | 6.04 | 6.09 | 00:00:00 | | 2013-12-16 | 90,700 | 6.12 | 6.22 | 6.07 | 6.20 | 00:00:00 | | 2013-12-17 | 56,900 | 6.15 | 6.16 | 6.08 | 6.09 | 00:00:00 | | 2013-12-18 | 35,200 | 6.20 | 6.20 | 6.08 | 6.16 | 00:00:00 | | 2013-12-19 | 110,200 | 6.20 | 6.35 | 6.20 | 6.29 | 00:00:00 | | 2013-12-20 | 136,600 | 6.34 | 6.37 | 6.25 | 6.37 | 00:00:00 | | 2013-12-23 | 65,200 | 6.34 | 6.39 | 6.33 | 6.39 | 00:00:00 | | 2013-12-24 | 59,800 | 6.40 | 6.46 | 6.40 | 6.46 | 00:00:00 | | 2013-12-25 | 0 | 6.46 | 6.46 | 6.46 | 6.46 | 00:00:00 | | 2013-12-26 | 0 | 6.46 | 6.46 | 6.46 | 6.46 | 00:00:00 | | 2013-12-27 | 104,700 | 6.46 | 6.50 | 6.44 | 6.49 | 00:00:00 | | 2013-12-30 | 40,700 | 6.50 | 6.54 | 6.48 | 6.53 | 00:00:00 | | 2013-12-31 | 41,900 | 6.50 | 6.52 | 6.49 | 6.51 | 00:00:00 | | 2014-01-01 | 0 | 6.51 | 6.51 | 6.51 | 6.51 | 00:00:00 | | 2014-01-02 | 74,300 | 6.51 | 6.53 | 6.37 | 6.37 | 00:00:00 | | 2014-01-03 | 34,500 | 6.38 | 6.43 | 6.35 | 6.43 | 00:00:00 | | 2014-01-06 | 61,200 | 6.43 | 6.52 | 6.41 | 6.52 | 00:00:00 | | 2014-01-07 | 174,100 | 6.52 | 6.74 | 6.51 | 6.74 | 00:00:00 | | 2014-01-08 | 151,100 | 6.74 | 6.81 | 6.66 | 6.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
