|
 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 | | 2014-01-08 | 151,100 | 6.74 | 6.81 | 6.66 | 6.76 | 00:00:00 | | 2014-01-09 | 90,400 | 6.77 | 6.83 | 6.70 | 6.75 | 00:00:00 | | 2014-01-10 | 137,500 | 6.80 | 6.81 | 6.71 | 6.79 | 00:00:00 | | 2014-01-13 | 46,600 | 6.82 | 6.85 | 6.79 | 6.79 | 00:00:00 | | 2014-01-14 | 111,800 | 6.75 | 6.83 | 6.72 | 6.82 | 00:00:00 | | 2014-01-15 | 119,400 | 6.71 | 6.81 | 6.70 | 6.78 | 00:00:00 | | 2014-01-16 | 56,000 | 6.76 | 6.83 | 6.73 | 6.74 | 00:00:00 | | 2014-01-17 | 74,000 | 6.75 | 6.76 | 6.69 | 6.71 | 00:00:00 | | 2014-01-20 | 37,400 | 6.71 | 6.71 | 6.66 | 6.70 | 00:00:00 | | 2014-01-21 | 28,300 | 6.69 | 6.75 | 6.65 | 6.65 | 00:00:00 | | 2014-01-22 | 73,100 | 6.62 | 6.72 | 6.57 | 6.64 | 00:00:00 | | 2014-01-23 | 44,200 | 6.60 | 6.69 | 6.57 | 6.60 | 00:00:00 | | 2014-01-24 | 196,600 | 6.60 | 6.60 | 6.33 | 6.36 | 00:00:00 | | 2014-01-27 | 213,600 | 6.35 | 6.40 | 6.27 | 6.36 | 00:00:00 | | 2014-01-28 | 106,900 | 6.27 | 6.41 | 6.27 | 6.38 | 00:00:00 | | 2014-01-29 | 111,100 | 6.41 | 6.50 | 6.25 | 6.38 | 00:00:00 | | 2014-01-30 | 82,900 | 6.43 | 6.46 | 6.26 | 6.40 | 00:00:00 | | 2014-01-31 | 95,300 | 6.43 | 6.43 | 6.28 | 6.41 | 00:00:00 | | 2014-02-03 | 61,900 | 6.43 | 6.43 | 6.23 | 6.23 | 00:00:00 | | 2014-02-04 | 80,400 | 6.18 | 6.31 | 6.08 | 6.28 | 00:00:00 | | 2014-02-05 | 120,400 | 6.30 | 6.35 | 6.24 | 6.32 | 00:00:00 | | 2014-02-06 | 96,400 | 6.39 | 6.48 | 6.35 | 6.44 | 00:00:00 | | 2014-02-07 | 112,500 | 6.49 | 6.57 | 6.42 | 6.53 | 00:00:00 | | 2014-02-10 | 48,000 | 6.57 | 6.57 | 6.42 | 6.43 | 00:00:00 | | 2014-02-11 | 84,600 | 6.48 | 6.53 | 6.44 | 6.53 | 00:00:00 | | 2014-02-12 | 52,200 | 6.55 | 6.57 | 6.50 | 6.53 | 00:00:00 | | 2014-02-13 | 111,500 | 6.49 | 6.52 | 6.38 | 6.52 | 00:00:00 | | 2014-02-14 | 64,100 | 6.54 | 6.59 | 6.51 | 6.54 | 00:00:00 | | 2014-02-17 | 42,800 | 6.57 | 6.57 | 6.50 | 6.57 | 00:00:00 | | 2014-02-18 | 54,800 | 6.54 | 6.55 | 6.46 | 6.51 | 00:00:00 | | 2014-02-19 | 92,200 | 6.53 | 6.55 | 6.42 | 6.49 | 00:00:00 | | 2014-02-20 | 68,800 | 6.45 | 6.50 | 6.40 | 6.50 | 00:00:00 | | 2014-02-21 | 59,000 | 6.51 | 6.51 | 6.44 | 6.47 | 00:00:00 | | 2014-02-24 | 59,300 | 6.45 | 6.56 | 6.45 | 6.56 | 00:00:00 | | 2014-02-25 | 55,800 | 6.58 | 6.62 | 6.54 | 6.61 | 00:00:00 | | 2014-02-26 | 39,300 | 6.56 | 6.63 | 6.55 | 6.61 | 00:00:00 | | 2014-02-27 | 68,700 | 6.61 | 6.62 | 6.51 | 6.58 | 00:00:00 | | 2014-02-28 | 157,300 | 6.63 | 6.63 | 6.47 | 6.56 | 00:00:00 | | 2014-03-03 | 202,200 | 6.50 | 6.50 | 6.36 | 6.40 | 00:00:00 | | 2014-03-04 | 98,000 | 6.36 | 6.55 | 6.36 | 6.55 | 00:00:00 | | 2014-03-05 | 75,400 | 6.51 | 6.64 | 6.51 | 6.64 | 00:00:00 | | 2014-03-06 | 114,400 | 6.64 | 6.74 | 6.64 | 6.67 | 00:00:00 | | 2014-03-07 | 81,300 | 6.61 | 6.71 | 6.55 | 6.57 | 00:00:00 | | 2014-03-10 | 99,100 | 6.64 | 6.68 | 6.53 | 6.59 | 00:00:00 | | 2014-03-11 | 63,600 | 6.62 | 6.63 | 6.54 | 6.58 | 00:00:00 | | 2014-03-12 | 126,400 | 6.58 | 6.58 | 6.44 | 6.49 | 00:00:00 | | 2014-03-13 | 111,900 | 6.58 | 6.58 | 6.44 | 6.45 | 00:00:00 | | 2014-03-14 | 226,900 | 6.44 | 6.45 | 6.28 | 6.34 | 00:00:00 | | 2014-03-17 | 95,100 | 6.42 | 6.46 | 6.39 | 6.44 | 00:00:00 | | 2014-03-18 | 115,600 | 6.49 | 6.55 | 6.40 | 6.50 | 00:00:00 | | 2014-03-19 | 69,100 | 6.50 | 6.53 | 6.46 | 6.51 | 00:00:00 | | 2014-03-20 | 87,900 | 6.45 | 6.52 | 6.42 | 6.52 | 00:00:00 | | 2014-03-21 | 228,200 | 6.54 | 6.58 | 6.50 | 6.51 | 00:00:00 | | 2014-03-24 | 102,600 | 6.55 | 6.55 | 6.41 | 6.43 | 00:00:00 | | 2014-03-25 | 92,000 | 6.42 | 6.56 | 6.42 | 6.51 | 00:00:00 | | 2014-03-26 | 227,900 | 6.53 | 6.68 | 6.53 | 6.65 | 00:00:00 | | 2014-03-27 | 103,400 | 6.59 | 6.69 | 6.59 | 6.66 | 00:00:00 | | 2014-03-28 | 255,600 | 6.69 | 6.81 | 6.69 | 6.79 | 00:00:00 | | 2014-03-31 | 232,200 | 6.80 | 6.99 | 6.80 | 6.91 | 00:00:00 | | 2014-04-01 | 135,500 | 7.00 | 7.09 | 6.95 | 7.03 | 00:00:00 | | 2014-04-02 | 156,500 | 7.05 | 7.11 | 6.99 | 7.03 | 00:00:00 | | 2014-04-03 | 133,100 | 6.98 | 7.20 | 6.98 | 7.16 | 00:00:00 | | 2014-04-04 | 64,200 | 7.20 | 7.23 | 7.13 | 7.20 | 00:00:00 | | 2014-04-07 | 70,700 | 7.20 | 7.22 | 7.14 | 7.21 | 00:00:00 | | 2014-04-08 | 96,500 | 7.15 | 7.19 | 7.04 | 7.16 | 00:00:00 | | 2014-04-09 | 32,000 | 7.14 | 7.24 | 7.14 | 7.15 | 00:00:00 | | 2014-04-10 | 70,200 | 7.20 | 7.20 | 7.05 | 7.10 | 00:00:00 | | 2014-04-11 | 115,900 | 7.16 | 7.16 | 6.92 | 7.08 | 00:00:00 | | 2014-04-14 | 101,300 | 6.90 | 7.00 | 6.80 | 7.00 | 00:00:00 | | 2014-04-15 | 55,000 | 7.09 | 7.09 | 6.90 | 6.93 | 00:00:00 | | 2014-04-16 | 47,100 | 6.94 | 7.06 | 6.94 | 7.04 | 00:00:00 | | 2014-04-17 | 23,700 | 7.02 | 7.06 | 6.96 | 7.04 | 00:00:00 | | 2014-04-18 | 0 | 7.04 | 7.04 | 7.04 | 7.04 | 00:00:00 | | 2014-04-21 | 0 | 7.04 | 7.04 | 7.04 | 7.04 | 00:00:00 | | 2014-04-22 | 49,000 | 7.02 | 7.12 | 7.02 | 7.09 | 00:00:00 | | 2014-04-23 | 57,000 | 7.03 | 7.10 | 7.02 | 7.02 | 00:00:00 | | 2014-04-24 | 107,000 | 7.01 | 7.13 | 7.01 | 7.04 | 00:00:00 | | 2014-04-25 | 12,500 | 7.09 | 7.09 | 6.96 | 6.96 | 00:00:00 | | 2014-04-28 | 37,400 | 6.96 | 7.06 | 6.96 | 7.03 | 00:00:00 | | 2014-04-29 | 113,900 | 7.06 | 7.20 | 7.06 | 7.15 | 00:00:00 | | 2014-04-30 | 53,200 | 7.20 | 7.20 | 7.10 | 7.11 | 00:00:00 | | 2014-05-01 | 0 | 7.11 | 7.11 | 7.11 | 7.11 | 00:00:00 | | 2014-05-02 | 0 | 7.11 | 7.11 | 7.11 | 7.11 | 00:00:00 | | 2014-05-05 | 35,100 | 7.19 | 7.19 | 7.06 | 7.11 | 00:00:00 | | 2014-05-06 | 53,000 | 7.11 | 7.17 | 7.07 | 7.12 | 00:00:00 | | 2014-05-07 | 59,600 | 7.07 | 7.17 | 7.05 | 7.12 | 00:00:00 | | 2014-05-08 | 95,600 | 7.15 | 7.30 | 7.15 | 7.30 | 00:00:00 | | 2014-05-09 | 44,600 | 7.20 | 7.32 | 7.20 | 7.21 | 00:00:00 | | 2014-05-12 | 53,700 | 7.25 | 7.28 | 7.19 | 7.24 | 00:00:00 | | 2014-05-13 | 44,700 | 7.30 | 7.33 | 7.25 | 7.30 | 00:00:00 | | 2014-05-14 | 34,200 | 7.25 | 7.38 | 7.25 | 7.33 | 00:00:00 | | 2014-05-15 | 107,500 | 7.35 | 7.40 | 7.15 | 7.15 | 00:00:00 | | 2014-05-16 | 251,900 | 7.28 | 7.35 | 7.09 | 7.35 | 00:00:00 | | 2014-05-19 | 57,400 | 7.38 | 7.38 | 7.16 | 7.28 | 00:00:00 | | 2014-05-20 | 45,700 | 7.30 | 7.36 | 7.28 | 7.36 | 00:00:00 | | 2014-05-21 | 87,300 | 7.39 | 7.42 | 7.26 | 7.42 | 00:00:00 | | 2014-05-22 | 59,900 | 7.42 | 7.42 | 7.29 | 7.33 | 00:00:00 | | 2014-05-23 | 21,600 | 7.35 | 7.37 | 7.29 | 7.37 | 00:00:00 | | 2014-05-26 | 39,400 | 7.35 | 7.44 | 7.34 | 7.44 | 00:00:00 | | 2014-05-27 | 55,600 | 7.45 | 7.50 | 7.43 | 7.50 | 00:00:00 | | 2014-05-28 | 55,900 | 7.47 | 7.50 | 7.44 | 7.50 | 00:00:00 | | 2014-05-29 | 84,700 | 7.50 | 7.52 | 7.45 | 7.47 | 00:00:00 | | 2014-05-30 | 62,200 | 7.49 | 7.52 | 7.43 | 7.52 | 00:00:00 | | 2014-06-02 | 19,300 | 7.50 | 7.54 | 7.50 | 7.53 | 00:00:00 | | 2014-06-03 | 71,600 | 7.54 | 7.56 | 7.46 | 7.53 | 00:00:00 | | 2014-06-04 | 67,000 | 7.54 | 7.54 | 7.45 | 7.53 | 00:00:00 | | 2014-06-05 | 80,900 | 7.56 | 7.73 | 7.47 | 7.65 | 00:00:00 | | 2014-06-06 | 59,900 | 7.68 | 7.87 | 7.66 | 7.82 | 00:00:00 | | 2014-06-09 | 62,500 | 7.82 | 7.92 | 7.77 | 7.87 | 00:00:00 | | 2014-06-10 | 29,200 | 7.83 | 7.88 | 7.81 | 7.86 | 00:00:00 | | 2014-06-11 | 54,400 | 7.85 | 7.87 | 7.78 | 7.85 | 00:00:00 | | 2014-06-12 | 61,900 | 7.81 | 7.88 | 7.80 | 7.86 | 00:00:00 | | 2014-06-13 | 58,000 | 7.81 | 7.87 | 7.75 | 7.87 | 00:00:00 | | 2014-06-16 | 71,300 | 7.81 | 7.83 | 7.75 | 7.75 | 00:00:00 | | 2014-06-17 | 24,500 | 7.84 | 7.84 | 7.71 | 7.73 | 00:00:00 | | 2014-06-18 | 31,900 | 7.76 | 7.76 | 7.69 | 7.73 | 00:00:00 | | 2014-06-19 | 193,200 | 7.80 | 7.92 | 7.80 | 7.84 | 00:00:00 | | 2014-06-20 | 183,400 | 7.87 | 7.88 | 7.81 | 7.88 | 00:00:00 | | 2014-06-23 | 60,800 | 7.83 | 7.85 | 7.78 | 7.83 | 00:00:00 | | 2014-06-24 | 54,200 | 7.82 | 7.87 | 7.81 | 7.85 | 00:00:00 | | 2014-06-25 | 151,200 | 7.82 | 7.83 | 7.68 | 7.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
