|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-11-11 | 79,900 | 5.20 | 5.29 | 5.18 | 5.24 | 00:00:00 | | 2015-11-12 | 115,000 | 5.24 | 5.24 | 5.03 | 5.08 | 00:00:00 | | 2015-11-13 | 145,100 | 5.18 | 5.18 | 4.96 | 5.00 | 00:00:00 | | 2015-11-16 | 95,000 | 4.98 | 5.01 | 4.92 | 4.94 | 00:00:00 | | 2015-11-17 | 101,300 | 5.02 | 5.12 | 5.00 | 5.11 | 00:00:00 | | 2015-11-18 | 88,000 | 5.13 | 5.13 | 5.07 | 5.12 | 00:00:00 | | 2015-11-19 | 48,200 | 5.14 | 5.24 | 5.14 | 5.22 | 00:00:00 | | 2015-11-20 | 52,800 | 5.23 | 5.25 | 5.15 | 5.15 | 00:00:00 | | 2015-11-23 | 47,000 | 5.12 | 5.21 | 5.12 | 5.20 | 00:00:00 | | 2015-11-24 | 61,000 | 5.17 | 5.20 | 5.08 | 5.20 | 00:00:00 | | 2015-11-25 | 104,100 | 5.18 | 5.18 | 4.97 | 5.07 | 00:00:00 | | 2015-11-26 | 100,400 | 5.07 | 5.18 | 5.04 | 5.13 | 00:00:00 | | 2015-11-27 | 75,500 | 5.12 | 5.20 | 5.11 | 5.12 | 00:00:00 | | 2015-11-30 | 54,900 | 5.09 | 5.19 | 5.09 | 5.19 | 00:00:00 | | 2015-12-01 | 119,200 | 5.20 | 5.22 | 5.17 | 5.20 | 00:00:00 | | 2015-12-02 | 97,900 | 5.20 | 5.20 | 5.11 | 5.15 | 00:00:00 | | 2015-12-03 | 124,500 | 5.10 | 5.15 | 4.94 | 4.97 | 00:00:00 | | 2015-12-04 | 140,600 | 5.01 | 5.01 | 4.86 | 4.97 | 00:00:00 | | 2015-12-07 | 49,700 | 4.96 | 5.00 | 4.87 | 4.90 | 00:00:00 | | 2015-12-08 | 50,200 | 4.88 | 4.88 | 4.72 | 4.78 | 00:00:00 | | 2015-12-09 | 107,500 | 4.77 | 4.81 | 4.65 | 4.75 | 00:00:00 | | 2015-12-10 | 59,600 | 4.76 | 4.80 | 4.67 | 4.72 | 00:00:00 | | 2015-12-11 | 68,700 | 4.75 | 4.75 | 4.62 | 4.65 | 00:00:00 | | 2015-12-14 | 73,800 | 4.55 | 4.66 | 4.45 | 4.55 | 00:00:00 | | 2015-12-15 | 101,000 | 4.51 | 4.65 | 4.51 | 4.65 | 00:00:00 | | 2015-12-16 | 61,000 | 4.65 | 4.74 | 4.60 | 4.65 | 00:00:00 | | 2015-12-17 | 80,900 | 4.73 | 4.86 | 4.73 | 4.80 | 00:00:00 | | 2015-12-18 | 79,400 | 4.87 | 4.87 | 4.66 | 4.71 | 00:00:00 | | 2015-12-21 | 82,500 | 4.68 | 4.68 | 4.50 | 4.51 | 00:00:00 | | 2015-12-22 | 78,900 | 4.55 | 4.55 | 4.48 | 4.52 | 00:00:00 | | 2015-12-23 | 57,000 | 4.55 | 4.70 | 4.55 | 4.70 | 00:00:00 | | 2015-12-24 | 53,400 | 4.74 | 4.74 | 4.66 | 4.69 | 00:00:00 | | 2015-12-25 | 0 | 4.69 | 4.69 | 4.69 | 4.69 | 00:00:00 | | 2015-12-28 | 22,200 | 4.67 | 4.73 | 4.65 | 4.69 | 00:00:00 | | 2015-12-29 | 80,600 | 4.66 | 4.66 | 4.60 | 4.60 | 00:00:00 | | 2015-12-30 | 24,500 | 4.63 | 4.64 | 4.58 | 4.63 | 00:00:00 | | 2015-12-31 | 40,000 | 4.61 | 4.62 | 4.56 | 4.60 | 00:00:00 | | 2016-01-01 | 0 | 4.60 | 4.60 | 4.60 | 4.60 | 00:00:00 | | 2016-01-04 | 92,100 | 4.55 | 4.55 | 4.39 | 4.47 | 00:00:00 | | 2016-01-05 | 39,200 | 4.40 | 4.46 | 4.37 | 4.37 | 00:00:00 | | 2016-01-06 | 53,600 | 4.38 | 4.38 | 4.20 | 4.26 | 00:00:00 | | 2016-01-07 | 144,300 | 4.20 | 4.20 | 4.08 | 4.15 | 00:00:00 | | 2016-01-08 | 74,600 | 4.14 | 4.21 | 4.06 | 4.06 | 00:00:00 | | 2016-01-11 | 63,200 | 4.04 | 4.20 | 4.04 | 4.10 | 00:00:00 | | 2016-01-12 | 63,500 | 4.13 | 4.25 | 4.07 | 4.24 | 00:00:00 | | 2016-01-13 | 70,600 | 4.20 | 4.25 | 4.13 | 4.19 | 00:00:00 | | 2016-01-14 | 98,000 | 4.12 | 4.17 | 4.01 | 4.17 | 00:00:00 | | 2016-01-15 | 113,500 | 4.17 | 4.17 | 3.96 | 4.00 | 00:00:00 | | 2016-01-18 | 115,300 | 3.98 | 4.03 | 3.90 | 3.98 | 00:00:00 | | 2016-01-19 | 67,900 | 4.02 | 4.05 | 3.91 | 3.96 | 00:00:00 | | 2016-01-20 | 56,000 | 3.90 | 3.90 | 3.72 | 3.74 | 00:00:00 | | 2016-01-21 | 85,300 | 3.84 | 3.89 | 3.72 | 3.85 | 00:00:00 | | 2016-01-22 | 52,000 | 3.93 | 4.07 | 3.92 | 4.04 | 00:00:00 | | 2016-01-25 | 44,700 | 4.00 | 4.02 | 3.84 | 3.84 | 00:00:00 | | 2016-01-26 | 74,300 | 3.83 | 3.99 | 3.77 | 3.99 | 00:00:00 | | 2016-01-27 | 97,700 | 4.05 | 4.05 | 3.89 | 3.98 | 00:00:00 | | 2016-01-28 | 93,900 | 3.98 | 4.00 | 3.82 | 3.85 | 00:00:00 | | 2016-01-29 | 76,100 | 3.85 | 3.94 | 3.85 | 3.91 | 00:00:00 | | 2016-02-01 | 81,500 | 3.90 | 3.93 | 3.78 | 3.80 | 00:00:00 | | 2016-02-02 | 83,000 | 3.80 | 3.80 | 3.61 | 3.63 | 00:00:00 | | 2016-02-03 | 99,100 | 3.62 | 3.62 | 3.39 | 3.55 | 00:00:00 | | 2016-02-04 | 114,500 | 3.54 | 3.71 | 3.49 | 3.63 | 00:00:00 | | 2016-02-05 | 54,800 | 3.71 | 3.83 | 3.64 | 3.75 | 00:00:00 | | 2016-02-08 | 109,100 | 3.77 | 3.79 | 3.51 | 3.53 | 00:00:00 | | 2016-02-09 | 67,700 | 3.53 | 3.63 | 3.35 | 3.40 | 00:00:00 | | 2016-02-10 | 120,000 | 3.42 | 3.63 | 3.40 | 3.60 | 00:00:00 | | 2016-02-11 | 111,500 | 3.55 | 3.55 | 3.32 | 3.34 | 00:00:00 | | 2016-02-12 | 92,800 | 3.38 | 3.48 | 3.34 | 3.48 | 00:00:00 | | 2016-02-15 | 60,800 | 3.57 | 3.64 | 3.56 | 3.59 | 00:00:00 | | 2016-02-16 | 56,000 | 3.65 | 3.66 | 3.53 | 3.59 | 00:00:00 | | 2016-02-17 | 90,300 | 3.62 | 3.75 | 3.61 | 3.75 | 00:00:00 | | 2016-02-18 | 98,800 | 3.82 | 3.82 | 3.59 | 3.60 | 00:00:00 | | 2016-02-19 | 87,900 | 3.63 | 3.66 | 3.45 | 3.50 | 00:00:00 | | 2016-02-22 | 66,800 | 3.50 | 3.66 | 3.50 | 3.65 | 00:00:00 | | 2016-02-23 | 58,300 | 3.64 | 3.73 | 3.60 | 3.63 | 00:00:00 | | 2016-02-24 | 81,700 | 3.63 | 3.63 | 3.43 | 3.46 | 00:00:00 | | 2016-02-25 | 59,100 | 3.51 | 3.58 | 3.49 | 3.52 | 00:00:00 | | 2016-02-26 | 93,800 | 3.55 | 3.71 | 3.55 | 3.68 | 00:00:00 | | 2016-02-29 | 48,200 | 3.67 | 3.75 | 3.60 | 3.75 | 00:00:00 | | 2016-03-01 | 116,800 | 3.75 | 3.84 | 3.71 | 3.79 | 00:00:00 | | 2016-03-02 | 126,000 | 3.79 | 4.05 | 3.79 | 3.96 | 00:00:00 | | 2016-03-03 | 87,900 | 4.08 | 4.10 | 4.00 | 4.10 | 00:00:00 | | 2016-03-04 | 65,800 | 4.09 | 4.15 | 4.04 | 4.12 | 00:00:00 | | 2016-03-07 | 40,800 | 4.12 | 4.14 | 4.02 | 4.10 | 00:00:00 | | 2016-03-08 | 72,200 | 4.12 | 4.21 | 4.06 | 4.13 | 00:00:00 | | 2016-03-09 | 86,700 | 4.16 | 4.20 | 4.09 | 4.13 | 00:00:00 | | 2016-03-10 | 150,200 | 4.10 | 4.40 | 4.07 | 4.19 | 00:00:00 | | 2016-03-11 | 123,800 | 4.26 | 4.44 | 4.26 | 4.40 | 00:00:00 | | 2016-03-14 | 98,700 | 4.42 | 4.55 | 4.42 | 4.53 | 00:00:00 | | 2016-03-15 | 156,500 | 4.51 | 4.51 | 4.32 | 4.33 | 00:00:00 | | 2016-03-16 | 115,700 | 4.33 | 4.37 | 4.18 | 4.22 | 00:00:00 | | 2016-03-17 | 86,000 | 4.28 | 4.30 | 4.09 | 4.22 | 00:00:00 | | 2016-03-18 | 117,400 | 4.25 | 4.33 | 4.18 | 4.32 | 00:00:00 | | 2016-03-21 | 58,000 | 4.27 | 4.32 | 4.22 | 4.24 | 00:00:00 | | 2016-03-22 | 60,100 | 4.21 | 4.21 | 4.12 | 4.17 | 00:00:00 | | 2016-03-23 | 107,200 | 4.18 | 4.18 | 4.05 | 4.06 | 00:00:00 | | 2016-03-24 | 84,100 | 4.05 | 4.07 | 3.98 | 4.00 | 00:00:00 | | 2016-03-25 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2016-03-28 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2016-03-29 | 56,200 | 4.00 | 4.07 | 3.96 | 3.97 | 00:00:00 | | 2016-03-30 | 34,500 | 4.01 | 4.05 | 3.98 | 3.98 | 00:00:00 | | 2016-03-31 | 61,900 | 3.98 | 3.98 | 3.85 | 3.90 | 00:00:00 | | 2016-04-01 | 79,500 | 3.84 | 3.93 | 3.80 | 3.90 | 00:00:00 | | 2016-04-04 | 48,200 | 3.83 | 3.87 | 3.77 | 3.79 | 00:00:00 | | 2016-04-05 | 70,200 | 3.77 | 3.77 | 3.65 | 3.67 | 00:00:00 | | 2016-04-06 | 45,800 | 3.71 | 3.72 | 3.62 | 3.67 | 00:00:00 | | 2016-04-07 | 40,900 | 3.64 | 3.64 | 3.56 | 3.59 | 00:00:00 | | 2016-04-08 | 59,500 | 3.62 | 3.70 | 3.60 | 3.69 | 00:00:00 | | 2016-04-11 | 97,400 | 3.66 | 3.80 | 3.62 | 3.77 | 00:00:00 | | 2016-04-12 | 68,700 | 3.77 | 3.82 | 3.70 | 3.76 | 00:00:00 | | 2016-04-13 | 77,300 | 3.83 | 4.05 | 3.83 | 3.99 | 00:00:00 | | 2016-04-14 | 51,500 | 4.04 | 4.10 | 3.98 | 4.07 | 00:00:00 | | 2016-04-15 | 57,400 | 4.03 | 4.08 | 4.03 | 4.06 | 00:00:00 | | 2016-04-18 | 60,400 | 3.98 | 4.12 | 3.93 | 4.05 | 00:00:00 | | 2016-04-19 | 44,700 | 4.10 | 4.19 | 4.10 | 4.14 | 00:00:00 | | 2016-04-20 | 88,100 | 4.11 | 4.34 | 4.11 | 4.34 | 00:00:00 | | 2016-04-21 | 157,200 | 4.28 | 4.47 | 4.28 | 4.38 | 00:00:00 | | 2016-04-22 | 32,900 | 4.36 | 4.48 | 4.36 | 4.44 | 00:00:00 | | 2016-04-25 | 26,800 | 4.48 | 4.49 | 4.34 | 4.34 | 00:00:00 | | 2016-04-26 | 129,300 | 4.37 | 4.53 | 4.37 | 4.53 | 00:00:00 | | 2016-04-27 | 71,700 | 4.60 | 4.67 | 4.53 | 4.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
