|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-12-10 | 58,500 | 7.08 | 7.13 | 6.95 | 6.99 | 00:00:00 | | 2014-12-11 | 94,100 | 7.05 | 7.48 | 6.95 | 7.04 | 00:00:00 | | 2014-12-12 | 79,200 | 6.97 | 7.00 | 6.79 | 6.79 | 00:00:00 | | 2014-12-15 | 134,400 | 6.85 | 6.91 | 6.65 | 6.70 | 00:00:00 | | 2014-12-16 | 142,600 | 6.68 | 6.81 | 6.46 | 6.80 | 00:00:00 | | 2014-12-17 | 118,600 | 6.75 | 6.88 | 6.69 | 6.83 | 00:00:00 | | 2014-12-18 | 87,600 | 6.94 | 7.08 | 6.93 | 7.04 | 00:00:00 | | 2014-12-19 | 140,600 | 7.10 | 7.15 | 6.86 | 7.03 | 00:00:00 | | 2014-12-22 | 85,500 | 7.06 | 7.15 | 7.03 | 7.08 | 00:00:00 | | 2014-12-23 | 87,800 | 7.17 | 7.17 | 7.03 | 7.17 | 00:00:00 | | 2014-12-24 | 17,400 | 7.06 | 7.18 | 7.06 | 7.14 | 00:00:00 | | 2014-12-25 | 0 | 7.14 | 7.14 | 7.14 | 7.14 | 00:00:00 | | 2014-12-26 | 0 | 7.14 | 7.14 | 7.14 | 7.14 | 00:00:00 | | 2014-12-29 | 130,700 | 7.14 | 7.15 | 6.97 | 7.11 | 00:00:00 | | 2014-12-30 | 90,200 | 7.07 | 7.09 | 7.03 | 7.03 | 00:00:00 | | 2014-12-31 | 27,300 | 7.01 | 7.04 | 6.99 | 6.99 | 00:00:00 | | 2015-01-01 | 0 | 6.99 | 6.99 | 6.99 | 6.99 | 00:00:00 | | 2015-01-02 | 136,300 | 7.00 | 7.10 | 6.95 | 7.05 | 00:00:00 | | 2015-01-05 | 94,700 | 6.99 | 7.06 | 6.69 | 6.71 | 00:00:00 | | 2015-01-06 | 166,400 | 6.84 | 6.84 | 6.59 | 6.59 | 00:00:00 | | 2015-01-07 | 117,000 | 6.59 | 6.76 | 6.58 | 6.61 | 00:00:00 | | 2015-01-08 | 172,300 | 6.72 | 6.86 | 6.54 | 6.59 | 00:00:00 | | 2015-01-09 | 337,500 | 6.29 | 6.29 | 5.79 | 5.95 | 00:00:00 | | 2015-01-12 | 145,000 | 6.03 | 6.05 | 5.91 | 6.02 | 00:00:00 | | 2015-01-13 | 95,300 | 6.08 | 6.16 | 5.99 | 6.15 | 00:00:00 | | 2015-01-14 | 283,500 | 6.03 | 6.07 | 5.89 | 5.95 | 00:00:00 | | 2015-01-15 | 180,500 | 6.00 | 6.03 | 5.80 | 6.01 | 00:00:00 | | 2015-01-16 | 128,000 | 6.00 | 6.03 | 5.94 | 6.02 | 00:00:00 | | 2015-01-19 | 118,000 | 5.95 | 6.08 | 5.95 | 6.06 | 00:00:00 | | 2015-01-20 | 60,600 | 6.07 | 6.16 | 6.06 | 6.08 | 00:00:00 | | 2015-01-21 | 154,000 | 6.10 | 6.12 | 5.92 | 6.06 | 00:00:00 | | 2015-01-22 | 181,300 | 6.02 | 6.15 | 6.01 | 6.15 | 00:00:00 | | 2015-01-23 | 141,300 | 6.16 | 6.25 | 6.11 | 6.21 | 00:00:00 | | 2015-01-26 | 130,000 | 6.20 | 6.25 | 6.08 | 6.23 | 00:00:00 | | 2015-01-27 | 153,100 | 6.22 | 6.22 | 6.08 | 6.12 | 00:00:00 | | 2015-01-28 | 157,700 | 6.17 | 6.18 | 5.90 | 5.92 | 00:00:00 | | 2015-01-29 | 106,900 | 5.98 | 6.03 | 5.87 | 6.03 | 00:00:00 | | 2015-01-30 | 123,000 | 6.04 | 6.09 | 5.90 | 5.91 | 00:00:00 | | 2015-02-02 | 133,200 | 5.89 | 5.94 | 5.79 | 5.91 | 00:00:00 | | 2015-02-03 | 144,000 | 6.02 | 6.22 | 6.02 | 6.20 | 00:00:00 | | 2015-02-04 | 157,500 | 6.24 | 6.28 | 6.12 | 6.19 | 00:00:00 | | 2015-02-05 | 103,500 | 6.15 | 6.15 | 6.01 | 6.07 | 00:00:00 | | 2015-02-06 | 100,500 | 6.05 | 6.15 | 6.05 | 6.11 | 00:00:00 | | 2015-02-09 | 150,300 | 6.10 | 6.10 | 5.94 | 6.00 | 00:00:00 | | 2015-02-10 | 99,300 | 6.02 | 6.14 | 5.99 | 6.04 | 00:00:00 | | 2015-02-11 | 84,600 | 6.06 | 6.08 | 5.97 | 5.99 | 00:00:00 | | 2015-02-12 | 105,600 | 5.96 | 6.15 | 5.96 | 6.10 | 00:00:00 | | 2015-02-13 | 100,000 | 6.12 | 6.32 | 6.12 | 6.27 | 00:00:00 | | 2015-02-16 | 37,000 | 6.24 | 6.35 | 6.24 | 6.29 | 00:00:00 | | 2015-02-17 | 62,300 | 6.15 | 6.31 | 6.06 | 6.29 | 00:00:00 | | 2015-02-18 | 44,200 | 6.30 | 6.43 | 6.30 | 6.39 | 00:00:00 | | 2015-02-19 | 44,500 | 6.39 | 6.49 | 6.34 | 6.49 | 00:00:00 | | 2015-02-20 | 94,800 | 6.43 | 6.45 | 6.31 | 6.41 | 00:00:00 | | 2015-02-23 | 36,600 | 6.42 | 6.48 | 6.40 | 6.45 | 00:00:00 | | 2015-02-24 | 56,900 | 6.31 | 6.48 | 6.31 | 6.48 | 00:00:00 | | 2015-02-25 | 76,100 | 6.49 | 6.49 | 6.38 | 6.42 | 00:00:00 | | 2015-02-26 | 53,400 | 6.42 | 6.50 | 6.42 | 6.49 | 00:00:00 | | 2015-02-27 | 42,200 | 6.50 | 6.54 | 6.43 | 6.52 | 00:00:00 | | 2015-03-02 | 59,700 | 6.50 | 6.56 | 6.47 | 6.49 | 00:00:00 | | 2015-03-03 | 94,000 | 6.55 | 6.55 | 6.42 | 6.42 | 00:00:00 | | 2015-03-04 | 50,500 | 6.42 | 6.50 | 6.40 | 6.50 | 00:00:00 | | 2015-03-05 | 58,900 | 6.51 | 6.56 | 6.49 | 6.55 | 00:00:00 | | 2015-03-06 | 52,900 | 6.53 | 6.55 | 6.47 | 6.50 | 00:00:00 | | 2015-03-09 | 23,900 | 6.42 | 6.50 | 6.42 | 6.50 | 00:00:00 | | 2015-03-10 | 59,400 | 6.50 | 6.52 | 6.31 | 6.36 | 00:00:00 | | 2015-03-11 | 39,600 | 6.35 | 6.43 | 6.34 | 6.43 | 00:00:00 | | 2015-03-12 | 25,900 | 6.35 | 6.49 | 6.35 | 6.49 | 00:00:00 | | 2015-03-13 | 30,100 | 6.41 | 6.49 | 6.41 | 6.41 | 00:00:00 | | 2015-03-16 | 42,400 | 6.50 | 6.52 | 6.46 | 6.52 | 00:00:00 | | 2015-03-17 | 49,200 | 6.49 | 6.50 | 6.39 | 6.45 | 00:00:00 | | 2015-03-18 | 49,400 | 6.47 | 6.47 | 6.37 | 6.46 | 00:00:00 | | 2015-03-19 | 65,000 | 6.43 | 6.51 | 6.43 | 6.48 | 00:00:00 | | 2015-03-20 | 123,600 | 6.49 | 6.81 | 6.49 | 6.80 | 00:00:00 | | 2015-03-23 | 32,700 | 6.76 | 6.84 | 6.73 | 6.80 | 00:00:00 | | 2015-03-24 | 43,000 | 6.80 | 6.98 | 6.80 | 6.95 | 00:00:00 | | 2015-03-25 | 21,100 | 6.95 | 6.95 | 6.84 | 6.85 | 00:00:00 | | 2015-03-26 | 91,000 | 6.81 | 6.90 | 6.78 | 6.90 | 00:00:00 | | 2015-03-27 | 37,000 | 6.82 | 6.95 | 6.82 | 6.92 | 00:00:00 | | 2015-03-30 | 82,800 | 6.82 | 7.01 | 6.82 | 7.01 | 00:00:00 | | 2015-03-31 | 42,400 | 6.98 | 7.03 | 6.94 | 7.03 | 00:00:00 | | 2015-04-01 | 58,000 | 7.04 | 7.11 | 6.97 | 7.04 | 00:00:00 | | 2015-04-02 | 29,900 | 7.00 | 7.09 | 7.00 | 7.08 | 00:00:00 | | 2015-04-03 | 0 | 7.08 | 7.08 | 7.08 | 7.08 | 00:00:00 | | 2015-04-06 | 0 | 7.08 | 7.08 | 7.08 | 7.08 | 00:00:00 | | 2015-04-07 | 27,900 | 7.06 | 7.16 | 7.06 | 7.15 | 00:00:00 | | 2015-04-08 | 22,600 | 7.13 | 7.14 | 7.02 | 7.02 | 00:00:00 | | 2015-04-09 | 7,800 | 7.07 | 7.10 | 7.05 | 7.07 | 00:00:00 | | 2015-04-10 | 30,200 | 7.05 | 7.09 | 6.98 | 7.05 | 00:00:00 | | 2015-04-13 | 33,900 | 7.10 | 7.16 | 7.06 | 7.16 | 00:00:00 | | 2015-04-14 | 80,000 | 7.00 | 7.00 | 6.82 | 6.88 | 00:00:00 | | 2015-04-15 | 29,700 | 6.88 | 6.90 | 6.83 | 6.89 | 00:00:00 | | 2015-04-16 | 52,800 | 6.96 | 6.96 | 6.71 | 6.90 | 00:00:00 | | 2015-04-17 | 101,300 | 6.80 | 6.81 | 6.53 | 6.57 | 00:00:00 | | 2015-04-20 | 39,200 | 6.58 | 6.60 | 6.52 | 6.60 | 00:00:00 | | 2015-04-21 | 23,400 | 6.51 | 6.65 | 6.51 | 6.60 | 00:00:00 | | 2015-04-22 | 23,800 | 6.56 | 6.58 | 6.46 | 6.58 | 00:00:00 | | 2015-04-23 | 38,100 | 6.58 | 6.58 | 6.47 | 6.58 | 00:00:00 | | 2015-04-24 | 23,000 | 6.59 | 6.74 | 6.59 | 6.64 | 00:00:00 | | 2015-04-27 | 64,100 | 6.70 | 6.79 | 6.58 | 6.77 | 00:00:00 | | 2015-04-28 | 23,200 | 6.90 | 6.90 | 6.80 | 6.82 | 00:00:00 | | 2015-04-29 | 33,400 | 6.71 | 6.90 | 6.71 | 6.73 | 00:00:00 | | 2015-04-30 | 26,000 | 6.74 | 6.84 | 6.66 | 6.76 | 00:00:00 | | 2015-05-01 | 0 | 6.76 | 6.76 | 6.76 | 6.76 | 00:00:00 | | 2015-05-04 | 33,700 | 6.68 | 6.81 | 6.64 | 6.75 | 00:00:00 | | 2015-05-05 | 67,100 | 6.72 | 6.79 | 6.52 | 6.52 | 00:00:00 | | 2015-05-06 | 44,100 | 6.55 | 6.63 | 6.49 | 6.59 | 00:00:00 | | 2015-05-07 | 47,900 | 6.59 | 6.62 | 6.42 | 6.61 | 00:00:00 | | 2015-05-08 | 40,500 | 6.67 | 6.79 | 6.61 | 6.76 | 00:00:00 | | 2015-05-11 | 28,300 | 6.75 | 6.80 | 6.73 | 6.77 | 00:00:00 | | 2015-05-12 | 43,100 | 6.72 | 6.72 | 6.65 | 6.69 | 00:00:00 | | 2015-05-13 | 42,600 | 6.72 | 6.78 | 6.65 | 6.66 | 00:00:00 | | 2015-05-14 | 43,100 | 6.66 | 6.77 | 6.60 | 6.70 | 00:00:00 | | 2015-05-15 | 20,500 | 6.71 | 6.75 | 6.63 | 6.67 | 00:00:00 | | 2015-05-18 | 60,400 | 6.69 | 6.69 | 6.55 | 6.56 | 00:00:00 | | 2015-05-19 | 63,800 | 6.60 | 6.75 | 6.60 | 6.69 | 00:00:00 | | 2015-05-20 | 36,900 | 6.68 | 6.78 | 6.68 | 6.73 | 00:00:00 | | 2015-05-21 | 11,000 | 6.70 | 6.77 | 6.70 | 6.77 | 00:00:00 | | 2015-05-22 | 13,100 | 6.77 | 6.80 | 6.74 | 6.74 | 00:00:00 | | 2015-05-25 | 65,700 | 6.71 | 6.71 | 6.55 | 6.60 | 00:00:00 | | 2015-05-26 | 25,300 | 6.63 | 6.64 | 6.51 | 6.57 | 00:00:00 | | 2015-05-27 | 43,300 | 6.50 | 6.72 | 6.50 | 6.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
