|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-06-25 | 151,200 | 7.82 | 7.83 | 7.68 | 7.71 | 00:00:00 | | 2014-06-26 | 94,300 | 7.74 | 7.79 | 7.64 | 7.67 | 00:00:00 | | 2014-06-27 | 69,200 | 7.72 | 7.74 | 7.62 | 7.62 | 00:00:00 | | 2014-06-30 | 87,300 | 7.66 | 7.66 | 7.56 | 7.65 | 00:00:00 | | 2014-07-01 | 74,900 | 7.65 | 7.75 | 7.62 | 7.75 | 00:00:00 | | 2014-07-02 | 42,000 | 7.80 | 7.80 | 7.67 | 7.74 | 00:00:00 | | 2014-07-03 | 56,100 | 7.69 | 7.85 | 7.69 | 7.85 | 00:00:00 | | 2014-07-04 | 47,900 | 7.79 | 7.82 | 7.72 | 7.73 | 00:00:00 | | 2014-07-07 | 51,700 | 7.70 | 7.70 | 7.62 | 7.62 | 00:00:00 | | 2014-07-08 | 54,900 | 7.62 | 7.65 | 7.49 | 7.51 | 00:00:00 | | 2014-07-09 | 85,600 | 7.55 | 7.64 | 7.52 | 7.62 | 00:00:00 | | 2014-07-10 | 121,100 | 7.57 | 7.58 | 7.27 | 7.45 | 00:00:00 | | 2014-07-11 | 79,000 | 7.44 | 7.57 | 7.40 | 7.43 | 00:00:00 | | 2014-07-14 | 105,500 | 7.41 | 7.58 | 7.41 | 7.58 | 00:00:00 | | 2014-07-15 | 79,100 | 7.52 | 7.52 | 7.26 | 7.36 | 00:00:00 | | 2014-07-16 | 50,500 | 7.29 | 7.45 | 7.29 | 7.45 | 00:00:00 | | 2014-07-17 | 109,800 | 7.47 | 7.47 | 7.28 | 7.33 | 00:00:00 | | 2014-07-18 | 123,100 | 7.30 | 7.34 | 7.24 | 7.34 | 00:00:00 | | 2014-07-21 | 41,200 | 7.31 | 7.31 | 7.25 | 7.30 | 00:00:00 | | 2014-07-22 | 72,800 | 7.32 | 7.45 | 7.29 | 7.45 | 00:00:00 | | 2014-07-23 | 41,900 | 7.41 | 7.45 | 7.38 | 7.43 | 00:00:00 | | 2014-07-24 | 74,900 | 7.43 | 7.61 | 7.41 | 7.57 | 00:00:00 | | 2014-07-25 | 70,500 | 7.63 | 7.67 | 7.61 | 7.61 | 00:00:00 | | 2014-07-28 | 79,900 | 7.63 | 7.66 | 7.52 | 7.55 | 00:00:00 | | 2014-07-29 | 76,100 | 7.59 | 7.68 | 7.55 | 7.64 | 00:00:00 | | 2014-07-30 | 99,700 | 7.64 | 7.76 | 7.64 | 7.69 | 00:00:00 | | 2014-07-31 | 215,900 | 7.73 | 7.73 | 7.41 | 7.41 | 00:00:00 | | 2014-08-01 | 208,600 | 7.65 | 7.65 | 7.39 | 7.40 | 00:00:00 | | 2014-08-04 | 138,800 | 7.47 | 7.50 | 7.38 | 7.38 | 00:00:00 | | 2014-08-05 | 59,600 | 7.36 | 7.45 | 7.28 | 7.28 | 00:00:00 | | 2014-08-06 | 110,300 | 7.26 | 7.32 | 7.14 | 7.24 | 00:00:00 | | 2014-08-07 | 149,100 | 7.26 | 7.30 | 7.11 | 7.12 | 00:00:00 | | 2014-08-08 | 135,000 | 7.08 | 7.25 | 7.05 | 7.18 | 00:00:00 | | 2014-08-11 | 128,000 | 7.27 | 7.28 | 7.17 | 7.18 | 00:00:00 | | 2014-08-12 | 105,300 | 7.22 | 7.30 | 7.19 | 7.23 | 00:00:00 | | 2014-08-13 | 81,200 | 7.23 | 7.32 | 7.23 | 7.26 | 00:00:00 | | 2014-08-14 | 110,500 | 7.33 | 7.33 | 7.21 | 7.28 | 00:00:00 | | 2014-08-15 | 133,200 | 7.29 | 7.37 | 7.20 | 7.26 | 00:00:00 | | 2014-08-18 | 78,300 | 7.29 | 7.34 | 7.25 | 7.34 | 00:00:00 | | 2014-08-19 | 66,800 | 7.34 | 7.37 | 7.32 | 7.35 | 00:00:00 | | 2014-08-20 | 126,300 | 7.32 | 7.37 | 7.26 | 7.34 | 00:00:00 | | 2014-08-21 | 76,500 | 7.32 | 7.45 | 7.30 | 7.45 | 00:00:00 | | 2014-08-22 | 146,300 | 7.47 | 7.48 | 7.35 | 7.42 | 00:00:00 | | 2014-08-25 | 75,900 | 7.46 | 7.57 | 7.45 | 7.57 | 00:00:00 | | 2014-08-26 | 50,500 | 7.53 | 7.69 | 7.53 | 7.69 | 00:00:00 | | 2014-08-27 | 67,700 | 7.65 | 7.74 | 7.64 | 7.71 | 00:00:00 | | 2014-08-28 | 102,700 | 7.66 | 7.69 | 7.55 | 7.61 | 00:00:00 | | 2014-08-29 | 88,600 | 7.60 | 7.66 | 7.52 | 7.59 | 00:00:00 | | 2014-09-01 | 45,700 | 7.56 | 7.60 | 7.52 | 7.58 | 00:00:00 | | 2014-09-02 | 74,800 | 7.62 | 7.65 | 7.59 | 7.62 | 00:00:00 | | 2014-09-03 | 106,700 | 7.63 | 7.72 | 7.63 | 7.71 | 00:00:00 | | 2014-09-04 | 257,600 | 7.66 | 7.95 | 7.66 | 7.90 | 00:00:00 | | 2014-09-05 | 118,200 | 7.95 | 7.95 | 7.82 | 7.89 | 00:00:00 | | 2014-09-08 | 106,500 | 7.87 | 7.91 | 7.81 | 7.84 | 00:00:00 | | 2014-09-09 | 96,500 | 7.84 | 7.85 | 7.72 | 7.72 | 00:00:00 | | 2014-09-10 | 118,100 | 7.68 | 7.70 | 7.59 | 7.70 | 00:00:00 | | 2014-09-11 | 133,100 | 7.68 | 7.70 | 7.59 | 7.63 | 00:00:00 | | 2014-09-12 | 105,800 | 7.65 | 7.71 | 7.65 | 7.69 | 00:00:00 | | 2014-09-15 | 134,600 | 7.66 | 7.71 | 7.63 | 7.66 | 00:00:00 | | 2014-09-16 | 77,000 | 7.65 | 7.65 | 7.54 | 7.61 | 00:00:00 | | 2014-09-17 | 102,100 | 7.56 | 7.70 | 7.56 | 7.70 | 00:00:00 | | 2014-09-18 | 147,700 | 7.65 | 7.80 | 7.65 | 7.78 | 00:00:00 | | 2014-09-19 | 149,300 | 7.84 | 7.90 | 7.77 | 7.81 | 00:00:00 | | 2014-09-22 | 98,600 | 7.78 | 7.78 | 7.70 | 7.73 | 00:00:00 | | 2014-09-23 | 163,400 | 7.78 | 7.78 | 7.61 | 7.63 | 00:00:00 | | 2014-09-24 | 118,600 | 7.70 | 7.75 | 7.55 | 7.69 | 00:00:00 | | 2014-09-25 | 107,700 | 7.70 | 7.75 | 7.62 | 7.65 | 00:00:00 | | 2014-09-26 | 136,300 | 7.66 | 7.74 | 7.62 | 7.71 | 00:00:00 | | 2014-09-29 | 219,900 | 7.70 | 7.71 | 7.48 | 7.52 | 00:00:00 | | 2014-09-30 | 166,200 | 7.55 | 7.66 | 7.55 | 7.66 | 00:00:00 | | 2014-10-01 | 187,600 | 7.61 | 7.68 | 7.57 | 7.58 | 00:00:00 | | 2014-10-02 | 208,300 | 7.55 | 7.55 | 7.26 | 7.26 | 00:00:00 | | 2014-10-03 | 141,900 | 7.34 | 7.45 | 7.31 | 7.42 | 00:00:00 | | 2014-10-06 | 77,500 | 7.50 | 7.53 | 7.43 | 7.43 | 00:00:00 | | 2014-10-07 | 99,400 | 7.46 | 7.46 | 7.28 | 7.30 | 00:00:00 | | 2014-10-08 | 122,400 | 7.26 | 7.37 | 7.22 | 7.22 | 00:00:00 | | 2014-10-09 | 184,100 | 7.30 | 7.36 | 7.10 | 7.18 | 00:00:00 | | 2014-10-10 | 148,200 | 7.10 | 7.25 | 7.10 | 7.13 | 00:00:00 | | 2014-10-13 | 156,800 | 7.13 | 7.23 | 7.07 | 7.14 | 00:00:00 | | 2014-10-14 | 133,400 | 7.11 | 7.18 | 7.03 | 7.18 | 00:00:00 | | 2014-10-15 | 174,700 | 7.15 | 7.16 | 6.84 | 6.84 | 00:00:00 | | 2014-10-16 | 278,100 | 6.94 | 6.94 | 6.28 | 6.72 | 00:00:00 | | 2014-10-17 | 188,000 | 6.79 | 6.99 | 6.72 | 6.97 | 00:00:00 | | 2014-10-20 | 180,700 | 6.87 | 6.87 | 6.75 | 6.85 | 00:00:00 | | 2014-10-21 | 145,600 | 6.85 | 6.98 | 6.75 | 6.92 | 00:00:00 | | 2014-10-22 | 151,500 | 6.93 | 6.99 | 6.86 | 6.95 | 00:00:00 | | 2014-10-23 | 134,700 | 6.99 | 7.07 | 6.89 | 7.07 | 00:00:00 | | 2014-10-24 | 126,100 | 6.99 | 7.07 | 6.98 | 7.05 | 00:00:00 | | 2014-10-27 | 185,300 | 7.15 | 7.15 | 6.79 | 6.84 | 00:00:00 | | 2014-10-28 | 123,600 | 6.89 | 7.00 | 6.89 | 7.00 | 00:00:00 | | 2014-10-29 | 140,800 | 7.01 | 7.01 | 6.82 | 6.82 | 00:00:00 | | 2014-10-30 | 160,100 | 6.84 | 6.92 | 6.64 | 6.84 | 00:00:00 | | 2014-10-31 | 160,800 | 6.94 | 7.05 | 6.92 | 7.01 | 00:00:00 | | 2014-11-03 | 102,600 | 7.05 | 7.05 | 6.94 | 7.00 | 00:00:00 | | 2014-11-04 | 182,700 | 7.00 | 7.07 | 6.75 | 6.89 | 00:00:00 | | 2014-11-05 | 92,800 | 6.82 | 6.85 | 6.70 | 6.84 | 00:00:00 | | 2014-11-06 | 212,300 | 6.84 | 6.98 | 6.69 | 6.80 | 00:00:00 | | 2014-11-07 | 164,300 | 6.79 | 6.79 | 6.56 | 6.65 | 00:00:00 | | 2014-11-10 | 87,700 | 6.70 | 6.75 | 6.64 | 6.75 | 00:00:00 | | 2014-11-11 | 77,000 | 6.77 | 6.82 | 6.73 | 6.78 | 00:00:00 | | 2014-11-12 | 96,500 | 6.78 | 6.78 | 6.61 | 6.65 | 00:00:00 | | 2014-11-13 | 101,100 | 6.69 | 6.71 | 6.56 | 6.61 | 00:00:00 | | 2014-11-14 | 102,700 | 6.68 | 6.71 | 6.61 | 6.65 | 00:00:00 | | 2014-11-17 | 122,000 | 6.60 | 6.80 | 6.59 | 6.79 | 00:00:00 | | 2014-11-18 | 70,300 | 6.74 | 6.86 | 6.73 | 6.83 | 00:00:00 | | 2014-11-19 | 66,200 | 6.84 | 6.86 | 6.77 | 6.79 | 00:00:00 | | 2014-11-20 | 90,100 | 6.82 | 6.82 | 6.60 | 6.69 | 00:00:00 | | 2014-11-21 | 88,600 | 6.69 | 6.95 | 6.67 | 6.92 | 00:00:00 | | 2014-11-24 | 90,300 | 7.00 | 7.14 | 6.96 | 7.11 | 00:00:00 | | 2014-11-25 | 66,900 | 7.08 | 7.24 | 7.07 | 7.17 | 00:00:00 | | 2014-11-26 | 80,100 | 7.17 | 7.18 | 7.11 | 7.15 | 00:00:00 | | 2014-11-27 | 46,200 | 7.11 | 7.19 | 7.11 | 7.19 | 00:00:00 | | 2014-11-28 | 118,200 | 7.19 | 7.24 | 7.15 | 7.24 | 00:00:00 | | 2014-12-01 | 80,000 | 7.21 | 7.21 | 7.15 | 7.16 | 00:00:00 | | 2014-12-02 | 105,400 | 7.19 | 7.27 | 7.16 | 7.27 | 00:00:00 | | 2014-12-03 | 53,500 | 7.25 | 7.39 | 7.25 | 7.36 | 00:00:00 | | 2014-12-04 | 159,600 | 7.38 | 7.42 | 7.08 | 7.19 | 00:00:00 | | 2014-12-05 | 90,600 | 7.14 | 7.40 | 7.14 | 7.40 | 00:00:00 | | 2014-12-08 | 58,500 | 7.36 | 7.45 | 7.31 | 7.31 | 00:00:00 | | 2014-12-09 | 112,900 | 7.27 | 7.27 | 7.03 | 7.03 | 00:00:00 | | 2014-12-10 | 58,500 | 7.08 | 7.13 | 6.95 | 6.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
