|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-05-27 | 43,300 | 6.50 | 6.72 | 6.50 | 6.65 | 00:00:00 | | 2015-05-28 | 40,300 | 6.70 | 6.70 | 6.54 | 6.59 | 00:00:00 | | 2015-05-29 | 44,200 | 6.59 | 6.60 | 6.47 | 6.47 | 00:00:00 | | 2015-06-01 | 39,900 | 6.51 | 6.54 | 6.44 | 6.51 | 00:00:00 | | 2015-06-02 | 43,600 | 6.54 | 6.63 | 6.43 | 6.60 | 00:00:00 | | 2015-06-03 | 60,500 | 6.61 | 6.65 | 6.52 | 6.61 | 00:00:00 | | 2015-06-04 | 26,100 | 6.56 | 6.66 | 6.51 | 6.56 | 00:00:00 | | 2015-06-05 | 49,100 | 6.52 | 6.60 | 6.47 | 6.53 | 00:00:00 | | 2015-06-08 | 55,000 | 6.53 | 6.53 | 6.45 | 6.45 | 00:00:00 | | 2015-06-09 | 48,100 | 6.45 | 6.47 | 6.31 | 6.47 | 00:00:00 | | 2015-06-10 | 17,600 | 6.49 | 6.60 | 6.40 | 6.60 | 00:00:00 | | 2015-06-11 | 45,800 | 6.52 | 6.61 | 6.52 | 6.56 | 00:00:00 | | 2015-06-12 | 57,500 | 6.57 | 6.58 | 6.40 | 6.47 | 00:00:00 | | 2015-06-15 | 46,900 | 6.42 | 6.42 | 6.31 | 6.37 | 00:00:00 | | 2015-06-16 | 46,600 | 6.32 | 6.36 | 6.20 | 6.36 | 00:00:00 | | 2015-06-17 | 28,400 | 6.39 | 6.40 | 6.30 | 6.33 | 00:00:00 | | 2015-06-18 | 23,900 | 6.34 | 6.37 | 6.26 | 6.37 | 00:00:00 | | 2015-06-19 | 42,400 | 6.28 | 6.48 | 6.28 | 6.44 | 00:00:00 | | 2015-06-22 | 99,700 | 6.46 | 6.82 | 6.46 | 6.82 | 00:00:00 | | 2015-06-23 | 47,100 | 6.79 | 6.88 | 6.78 | 6.83 | 00:00:00 | | 2015-06-24 | 35,600 | 6.79 | 6.81 | 6.65 | 6.75 | 00:00:00 | | 2015-06-25 | 62,000 | 6.73 | 6.83 | 6.65 | 6.75 | 00:00:00 | | 2015-06-26 | 34,900 | 6.70 | 6.84 | 6.67 | 6.81 | 00:00:00 | | 2015-06-29 | 211,300 | 6.38 | 6.46 | 6.14 | 6.30 | 00:00:00 | | 2015-06-30 | 68,300 | 6.22 | 6.42 | 6.22 | 6.31 | 00:00:00 | | 2015-07-01 | 47,100 | 6.30 | 6.47 | 6.30 | 6.41 | 00:00:00 | | 2015-07-02 | 14,000 | 6.44 | 6.44 | 6.33 | 6.36 | 00:00:00 | | 2015-07-03 | 33,200 | 6.36 | 6.38 | 6.29 | 6.30 | 00:00:00 | | 2015-07-06 | 135,300 | 6.15 | 6.22 | 6.08 | 6.13 | 00:00:00 | | 2015-07-07 | 82,300 | 6.16 | 6.20 | 5.97 | 5.97 | 00:00:00 | | 2015-07-08 | 79,300 | 6.15 | 6.15 | 5.98 | 6.05 | 00:00:00 | | 2015-07-09 | 77,900 | 6.09 | 6.29 | 6.09 | 6.29 | 00:00:00 | | 2015-07-10 | 78,600 | 6.34 | 6.54 | 6.34 | 6.50 | 00:00:00 | | 2015-07-13 | 70,700 | 6.52 | 6.65 | 6.52 | 6.63 | 00:00:00 | | 2015-07-14 | 28,800 | 6.63 | 6.63 | 6.48 | 6.58 | 00:00:00 | | 2015-07-15 | 39,200 | 6.55 | 6.63 | 6.55 | 6.63 | 00:00:00 | | 2015-07-16 | 58,600 | 6.68 | 6.77 | 6.66 | 6.77 | 00:00:00 | | 2015-07-17 | 16,700 | 6.77 | 6.77 | 6.73 | 6.75 | 00:00:00 | | 2015-07-20 | 13,600 | 6.75 | 6.79 | 6.72 | 6.76 | 00:00:00 | | 2015-07-21 | 23,400 | 6.77 | 6.77 | 6.68 | 6.71 | 00:00:00 | | 2015-07-22 | 35,500 | 6.71 | 6.76 | 6.64 | 6.75 | 00:00:00 | | 2015-07-23 | 33,300 | 6.65 | 6.77 | 6.65 | 6.72 | 00:00:00 | | 2015-07-24 | 33,200 | 6.70 | 6.70 | 6.56 | 6.60 | 00:00:00 | | 2015-07-27 | 37,000 | 6.60 | 6.60 | 6.42 | 6.48 | 00:00:00 | | 2015-07-28 | 20,200 | 6.46 | 6.52 | 6.44 | 6.51 | 00:00:00 | | 2015-07-29 | 13,500 | 6.53 | 6.55 | 6.45 | 6.55 | 00:00:00 | | 2015-07-30 | 59,400 | 6.57 | 6.70 | 6.45 | 6.50 | 00:00:00 | | 2015-07-31 | 31,100 | 6.48 | 6.50 | 6.36 | 6.40 | 00:00:00 | | 2015-08-03 | 33,400 | 6.40 | 6.40 | 6.19 | 6.29 | 00:00:00 | | 2015-08-04 | 73,900 | 6.28 | 6.28 | 6.15 | 6.21 | 00:00:00 | | 2015-08-05 | 27,300 | 6.22 | 6.31 | 6.20 | 6.31 | 00:00:00 | | 2015-08-06 | 12,800 | 6.26 | 6.30 | 6.24 | 6.24 | 00:00:00 | | 2015-08-07 | 22,800 | 6.24 | 6.29 | 6.21 | 6.21 | 00:00:00 | | 2015-08-10 | 27,700 | 6.22 | 6.31 | 6.17 | 6.27 | 00:00:00 | | 2015-08-11 | 13,300 | 6.24 | 6.32 | 6.18 | 6.19 | 00:00:00 | | 2015-08-12 | 120,200 | 6.24 | 6.24 | 6.01 | 6.01 | 00:00:00 | | 2015-08-13 | 36,300 | 6.10 | 6.10 | 6.01 | 6.01 | 00:00:00 | | 2015-08-14 | 37,600 | 6.08 | 6.08 | 5.93 | 5.97 | 00:00:00 | | 2015-08-17 | 79,200 | 6.07 | 6.07 | 5.87 | 5.90 | 00:00:00 | | 2015-08-18 | 14,300 | 5.90 | 5.97 | 5.90 | 5.96 | 00:00:00 | | 2015-08-19 | 74,900 | 5.96 | 6.00 | 5.87 | 5.95 | 00:00:00 | | 2015-08-20 | 45,500 | 5.88 | 5.91 | 5.78 | 5.78 | 00:00:00 | | 2015-08-21 | 77,100 | 5.77 | 5.80 | 5.60 | 5.60 | 00:00:00 | | 2015-08-24 | 109,700 | 5.47 | 5.50 | 5.10 | 5.19 | 00:00:00 | | 2015-08-25 | 65,700 | 5.33 | 5.50 | 5.28 | 5.50 | 00:00:00 | | 2015-08-26 | 65,800 | 5.50 | 5.50 | 5.31 | 5.33 | 00:00:00 | | 2015-08-27 | 71,200 | 5.44 | 5.55 | 5.43 | 5.51 | 00:00:00 | | 2015-08-28 | 41,400 | 5.63 | 5.63 | 5.51 | 5.54 | 00:00:00 | | 2015-08-31 | 44,200 | 5.63 | 5.63 | 5.42 | 5.42 | 00:00:00 | | 2015-09-01 | 33,100 | 5.42 | 5.42 | 5.27 | 5.28 | 00:00:00 | | 2015-09-02 | 38,200 | 5.35 | 5.39 | 5.24 | 5.32 | 00:00:00 | | 2015-09-03 | 36,000 | 5.41 | 5.41 | 5.28 | 5.38 | 00:00:00 | | 2015-09-04 | 50,900 | 5.37 | 5.37 | 5.12 | 5.19 | 00:00:00 | | 2015-09-07 | 15,600 | 5.23 | 5.23 | 5.17 | 5.18 | 00:00:00 | | 2015-09-08 | 25,500 | 5.23 | 5.26 | 5.19 | 5.19 | 00:00:00 | | 2015-09-09 | 64,200 | 5.26 | 5.42 | 5.26 | 5.33 | 00:00:00 | | 2015-09-10 | 47,200 | 5.29 | 5.29 | 5.11 | 5.11 | 00:00:00 | | 2015-09-11 | 35,000 | 5.17 | 5.17 | 5.04 | 5.04 | 00:00:00 | | 2015-09-14 | 13,100 | 5.10 | 5.10 | 4.98 | 5.02 | 00:00:00 | | 2015-09-15 | 66,000 | 5.01 | 5.08 | 4.95 | 5.04 | 00:00:00 | | 2015-09-16 | 22,900 | 5.04 | 5.15 | 5.04 | 5.13 | 00:00:00 | | 2015-09-17 | 24,600 | 5.18 | 5.26 | 5.16 | 5.22 | 00:00:00 | | 2015-09-18 | 56,400 | 5.26 | 5.26 | 5.06 | 5.10 | 00:00:00 | | 2015-09-21 | 38,000 | 5.07 | 5.14 | 5.04 | 5.10 | 00:00:00 | | 2015-09-22 | 70,200 | 5.07 | 5.07 | 4.87 | 4.89 | 00:00:00 | | 2015-09-23 | 77,800 | 4.87 | 4.94 | 4.77 | 4.87 | 00:00:00 | | 2015-09-24 | 101,100 | 4.85 | 4.85 | 4.60 | 4.61 | 00:00:00 | | 2015-09-25 | 59,500 | 4.63 | 4.78 | 4.63 | 4.75 | 00:00:00 | | 2015-09-28 | 32,400 | 4.76 | 4.77 | 4.61 | 4.66 | 00:00:00 | | 2015-09-29 | 78,400 | 4.58 | 4.72 | 4.56 | 4.67 | 00:00:00 | | 2015-09-30 | 133,100 | 4.74 | 4.81 | 4.73 | 4.79 | 00:00:00 | | 2015-10-01 | 66,800 | 4.81 | 4.82 | 4.71 | 4.75 | 00:00:00 | | 2015-10-02 | 56,700 | 4.75 | 4.83 | 4.67 | 4.77 | 00:00:00 | | 2015-10-05 | 75,900 | 4.83 | 4.99 | 4.83 | 4.99 | 00:00:00 | | 2015-10-06 | 73,900 | 4.98 | 5.14 | 4.95 | 5.14 | 00:00:00 | | 2015-10-07 | 93,300 | 5.18 | 5.34 | 5.15 | 5.29 | 00:00:00 | | 2015-10-08 | 99,900 | 5.25 | 5.25 | 5.15 | 5.23 | 00:00:00 | | 2015-10-09 | 64,900 | 5.25 | 5.39 | 5.25 | 5.37 | 00:00:00 | | 2015-10-12 | 54,000 | 5.37 | 5.40 | 5.26 | 5.28 | 00:00:00 | | 2015-10-13 | 68,000 | 5.22 | 5.22 | 5.09 | 5.17 | 00:00:00 | | 2015-10-14 | 40,000 | 5.11 | 5.14 | 5.04 | 5.06 | 00:00:00 | | 2015-10-15 | 43,100 | 5.12 | 5.12 | 5.04 | 5.04 | 00:00:00 | | 2015-10-16 | 39,500 | 5.12 | 5.20 | 5.09 | 5.20 | 00:00:00 | | 2015-10-19 | 35,800 | 5.20 | 5.25 | 5.12 | 5.14 | 00:00:00 | | 2015-10-20 | 43,500 | 5.13 | 5.13 | 5.00 | 5.10 | 00:00:00 | | 2015-10-21 | 44,000 | 5.09 | 5.10 | 4.95 | 5.05 | 00:00:00 | | 2015-10-22 | 60,200 | 5.05 | 5.24 | 5.03 | 5.12 | 00:00:00 | | 2015-10-23 | 66,900 | 5.24 | 5.35 | 5.24 | 5.30 | 00:00:00 | | 2015-10-26 | 95,000 | 5.28 | 5.28 | 5.19 | 5.23 | 00:00:00 | | 2015-10-27 | 28,500 | 5.22 | 5.22 | 5.14 | 5.15 | 00:00:00 | | 2015-10-28 | 72,200 | 5.15 | 5.21 | 5.12 | 5.21 | 00:00:00 | | 2015-10-29 | 211,400 | 5.15 | 5.16 | 5.02 | 5.05 | 00:00:00 | | 2015-10-30 | 95,000 | 5.12 | 5.12 | 5.04 | 5.09 | 00:00:00 | | 2015-11-02 | 70,700 | 5.08 | 5.20 | 5.05 | 5.19 | 00:00:00 | | 2015-11-03 | 68,300 | 5.14 | 5.19 | 5.11 | 5.18 | 00:00:00 | | 2015-11-04 | 103,300 | 5.21 | 5.39 | 5.21 | 5.26 | 00:00:00 | | 2015-11-05 | 117,900 | 5.30 | 5.31 | 5.20 | 5.22 | 00:00:00 | | 2015-11-06 | 117,000 | 5.24 | 5.31 | 5.18 | 5.29 | 00:00:00 | | 2015-11-09 | 137,100 | 5.26 | 5.33 | 5.20 | 5.20 | 00:00:00 | | 2015-11-10 | 35,500 | 5.20 | 5.22 | 5.13 | 5.18 | 00:00:00 | | 2015-11-11 | 79,900 | 5.20 | 5.29 | 5.18 | 5.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
