|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2016-04-27 | 71,700 | 4.60 | 4.67 | 4.53 | 4.59 | 00:00:00 | 2016-04-28 | 105,700 | 4.53 | 4.63 | 4.45 | 4.58 | 00:00:00 | 2016-04-29 | 72,200 | 4.53 | 4.58 | 4.45 | 4.46 | 00:00:00 | 2016-05-02 | 41,500 | 4.44 | 4.44 | 4.35 | 4.36 | 00:00:00 | 2016-05-03 | 96,300 | 4.34 | 4.34 | 4.16 | 4.18 | 00:00:00 | 2016-05-04 | 54,700 | 4.22 | 4.22 | 4.06 | 4.07 | 00:00:00 | 2016-05-05 | 55,600 | 4.10 | 4.14 | 4.03 | 4.03 | 00:00:00 | 2016-05-06 | 79,500 | 4.03 | 4.11 | 3.94 | 4.08 | 00:00:00 | 2016-05-09 | 56,600 | 3.99 | 4.15 | 3.95 | 4.02 | 00:00:00 | 2016-05-10 | 46,400 | 4.01 | 4.10 | 4.01 | 4.06 | 00:00:00 | 2016-05-11 | 23,900 | 4.09 | 4.10 | 3.99 | 4.05 | 00:00:00 | 2016-05-12 | 60,700 | 4.01 | 4.13 | 3.99 | 4.03 | 00:00:00 | 2016-05-13 | 36,800 | 3.99 | 4.09 | 3.97 | 4.05 | 00:00:00 | 2016-05-16 | 17,900 | 4.02 | 4.08 | 4.00 | 4.08 | 00:00:00 | 2016-05-17 | 97,500 | 4.11 | 4.17 | 4.04 | 4.06 | 00:00:00 | 2016-05-18 | 44,300 | 4.05 | 4.15 | 4.02 | 4.12 | 00:00:00 | 2016-05-19 | 51,700 | 4.16 | 4.20 | 4.09 | 4.18 | 00:00:00 | 2016-05-20 | 7,500 | 4.10 | 4.16 | 4.10 | 4.14 | 00:00:00 | 2016-05-23 | 49,800 | 4.12 | 4.15 | 4.07 | 4.07 | 00:00:00 | 2016-05-24 | 39,500 | 4.05 | 4.19 | 4.04 | 4.19 | 00:00:00 | 2016-05-25 | 107,200 | 4.21 | 4.44 | 4.21 | 4.43 | 00:00:00 | 2016-05-26 | 21,200 | 4.30 | 4.38 | 4.30 | 4.38 | 00:00:00 | 2016-05-27 | 62,200 | 4.35 | 4.43 | 4.35 | 4.40 | 00:00:00 | 2016-05-30 | 15,800 | 4.33 | 4.42 | 4.30 | 4.42 | 00:00:00 | 2016-05-31 | 38,700 | 4.42 | 4.42 | 4.27 | 4.29 | 00:00:00 | 2016-06-01 | 80,700 | 4.26 | 4.26 | 4.15 | 4.16 | 00:00:00 | 2016-06-02 | 118,700 | 4.20 | 4.31 | 4.19 | 4.20 | 00:00:00 | 2016-06-03 | 79,600 | 4.24 | 4.26 | 4.03 | 4.04 | 00:00:00 | 2016-06-06 | 71,400 | 4.05 | 4.11 | 4.05 | 4.08 | 00:00:00 | 2016-06-07 | 22,600 | 4.09 | 4.20 | 4.09 | 4.16 | 00:00:00 | 2016-06-08 | 40,800 | 4.12 | 4.12 | 4.06 | 4.09 | 00:00:00 | 2016-06-09 | 58,900 | 4.08 | 4.13 | 4.05 | 4.09 | 00:00:00 | 2016-06-10 | 96,600 | 4.03 | 4.03 | 3.89 | 3.89 | 00:00:00 | 2016-06-13 | 59,400 | 3.88 | 3.88 | 3.73 | 3.77 | 00:00:00 | 2016-06-14 | 55,500 | 3.72 | 3.73 | 3.62 | 3.63 | 00:00:00 | 2016-06-15 | 84,000 | 3.65 | 3.78 | 3.65 | 3.73 | 00:00:00 | 2016-06-16 | 85,500 | 3.67 | 3.67 | 3.57 | 3.66 | 00:00:00 | 2016-06-17 | 34,100 | 3.72 | 3.85 | 3.72 | 3.79 | 00:00:00 | 2016-06-20 | 123,100 | 3.93 | 4.02 | 3.92 | 3.95 | 00:00:00 | 2016-06-21 | 80,100 | 3.93 | 4.03 | 3.93 | 4.02 | 00:00:00 | 2016-06-22 | 18,200 | 4.07 | 4.09 | 3.97 | 4.01 | 00:00:00 | 2016-06-23 | 78,300 | 4.06 | 4.22 | 4.03 | 4.22 | 00:00:00 | 2016-06-24 | 604,400 | 3.42 | 3.61 | 3.22 | 3.47 | 00:00:00 | 2016-06-27 | 611,100 | 3.53 | 3.59 | 3.24 | 3.34 | 00:00:00 | 2016-06-28 | 208,300 | 3.40 | 3.47 | 3.38 | 3.38 | 00:00:00 | 2016-06-29 | 121,800 | 3.43 | 3.49 | 3.43 | 3.49 | 00:00:00 | 2016-06-30 | 79,600 | 3.45 | 3.46 | 3.37 | 3.42 | 00:00:00 | 2016-07-01 | 140,600 | 3.48 | 3.53 | 3.42 | 3.50 | 00:00:00 | 2016-07-04 | 36,900 | 3.54 | 3.56 | 3.46 | 3.49 | 00:00:00 | 2016-07-05 | 159,700 | 3.48 | 3.49 | 3.38 | 3.39 | 00:00:00 | 2016-07-06 | 99,500 | 3.37 | 3.39 | 3.28 | 3.34 | 00:00:00 | 2016-07-07 | 64,700 | 3.37 | 3.39 | 3.33 | 3.38 | 00:00:00 | 2016-07-08 | 145,300 | 3.35 | 3.53 | 3.35 | 3.52 | 00:00:00 | 2016-07-11 | 115,800 | 3.51 | 3.59 | 3.48 | 3.57 | 00:00:00 | 2016-07-12 | 162,000 | 3.57 | 3.80 | 3.57 | 3.79 | 00:00:00 | 2016-07-13 | 113,400 | 3.83 | 3.84 | 3.72 | 3.74 | 00:00:00 | 2016-07-14 | 67,700 | 3.79 | 3.83 | 3.75 | 3.80 | 00:00:00 | 2016-07-15 | 42,000 | 3.85 | 3.89 | 3.78 | 3.80 | 00:00:00 | 2016-07-18 | 42,300 | 3.85 | 3.85 | 3.75 | 3.83 | 00:00:00 | 2016-07-19 | 63,800 | 3.78 | 3.83 | 3.72 | 3.78 | 00:00:00 | 2016-07-20 | 49,000 | 3.76 | 3.80 | 3.75 | 3.79 | 00:00:00 | 2016-07-21 | 104,500 | 3.82 | 3.94 | 3.81 | 3.94 | 00:00:00 | 2016-07-22 | 5,600 | 3.83 | 3.89 | 3.83 | 3.86 | 00:00:00 | 2016-07-25 | 54,500 | 3.83 | 3.88 | 3.77 | 3.81 | 00:00:00 | 2016-07-26 | 56,000 | 3.83 | 3.83 | 3.72 | 3.78 | 00:00:00 | 2016-07-27 | 88,200 | 3.72 | 3.91 | 3.72 | 3.86 | 00:00:00 | 2016-07-28 | 72,600 | 3.83 | 3.86 | 3.71 | 3.75 | 00:00:00 | 2016-07-29 | 31,200 | 3.71 | 3.83 | 3.71 | 3.77 | 00:00:00 | 2016-08-01 | 96,900 | 3.83 | 3.87 | 3.65 | 3.75 | 00:00:00 | 2016-08-02 | 164,300 | 3.75 | 3.75 | 3.50 | 3.52 | 00:00:00 | 2016-08-03 | 330,700 | 3.58 | 3.58 | 3.46 | 3.50 | 00:00:00 | 2016-08-04 | 68,400 | 3.54 | 3.64 | 3.53 | 3.53 | 00:00:00 | 2016-08-05 | 54,800 | 3.55 | 3.71 | 3.55 | 3.71 | 00:00:00 | 2016-08-08 | 56,400 | 3.60 | 3.81 | 3.60 | 3.75 | 00:00:00 | 2016-08-09 | 87,800 | 3.80 | 3.82 | 3.74 | 3.82 | 00:00:00 | 2016-08-10 | 21,600 | 3.78 | 3.85 | 3.78 | 3.82 | 00:00:00 | 2016-08-11 | 19,400 | 3.84 | 3.85 | 3.81 | 3.83 | 00:00:00 | 2016-08-12 | 32,100 | 3.86 | 3.87 | 3.83 | 3.83 | 00:00:00 | 2016-08-15 | 0 | 3.87 | 3.87 | 3.81 | 3.81 | 00:00:00 | 2016-08-16 | 17,100 | 3.85 | 3.85 | 3.79 | 3.81 | 00:00:00 | 2016-08-17 | 55,900 | 3.82 | 3.83 | 3.73 | 3.73 | 00:00:00 | 2016-08-18 | 68,700 | 3.79 | 3.79 | 3.67 | 3.71 | 00:00:00 | 2016-08-19 | 52,100 | 3.69 | 3.69 | 3.60 | 3.61 | 00:00:00 | 2016-08-22 | 25,700 | 3.60 | 3.70 | 3.60 | 3.66 | 00:00:00 | 2016-08-23 | 44,300 | 3.68 | 3.78 | 3.68 | 3.78 | 00:00:00 | 2016-08-24 | 63,300 | 3.77 | 3.88 | 3.74 | 3.87 | 00:00:00 | 2016-08-25 | 39,900 | 3.80 | 3.85 | 3.80 | 3.85 | 00:00:00 | 2016-08-26 | 54,800 | 3.85 | 3.89 | 3.83 | 3.89 | 00:00:00 | 2016-08-29 | 20,000 | 3.85 | 3.90 | 3.84 | 3.86 | 00:00:00 | 2016-08-30 | 34,800 | 3.86 | 3.95 | 3.86 | 3.91 | 00:00:00 | 2016-08-31 | 82,200 | 3.94 | 4.06 | 3.94 | 4.05 | 00:00:00 | 2016-09-01 | 82,100 | 4.05 | 4.16 | 4.00 | 4.01 | 00:00:00 | 2016-09-02 | 48,700 | 4.00 | 4.10 | 3.98 | 4.10 | 00:00:00 | 2016-09-05 | 40,600 | 4.06 | 4.15 | 4.06 | 4.12 | 00:00:00 | 2016-09-06 | 61,300 | 4.11 | 4.17 | 4.07 | 4.07 | 00:00:00 | 2016-09-07 | 15,500 | 4.06 | 4.12 | 4.05 | 4.11 | 00:00:00 | 2016-09-08 | 153,900 | 4.14 | 4.23 | 4.11 | 4.19 | 00:00:00 | 2016-09-09 | 48,000 | 4.20 | 4.28 | 4.18 | 4.19 | 00:00:00 | 2016-09-12 | 59,500 | 4.10 | 4.12 | 4.03 | 4.09 | 00:00:00 | 2016-09-13 | 65,200 | 4.08 | 4.37 | 3.99 | 3.99 | 00:00:00 | 2016-09-14 | 47,500 | 3.99 | 4.00 | 3.93 | 3.93 | 00:00:00 | 2016-09-15 | 17,400 | 3.93 | 3.97 | 3.91 | 3.95 | 00:00:00 | 2016-09-16 | 44,200 | 3.99 | 3.99 | 3.87 | 3.88 | 00:00:00 | 2016-09-19 | 455,300 | 3.93 | 3.96 | 3.92 | 3.95 | 00:00:00 | 2016-09-20 | 29,300 | 3.97 | 3.97 | 3.86 | 3.90 | 00:00:00 | 2016-09-21 | 26,700 | 3.95 | 4.01 | 3.95 | 3.98 | 00:00:00 | 2016-09-22 | 50,500 | 4.02 | 4.12 | 4.02 | 4.11 | 00:00:00 | 2016-09-23 | 51,900 | 4.07 | 4.07 | 3.86 | 3.97 | 00:00:00 | 2016-09-26 | 53,100 | 3.91 | 3.91 | 3.83 | 3.89 | 00:00:00 | 2016-09-27 | 40,200 | 3.92 | 3.93 | 3.83 | 3.85 | 00:00:00 | 2016-09-28 | 92,500 | 3.84 | 3.95 | 3.84 | 3.92 | 00:00:00 | 2016-09-29 | 31,800 | 3.98 | 3.98 | 3.94 | 3.96 | 00:00:00 | 2016-09-30 | 59,500 | 3.85 | 3.95 | 3.76 | 3.95 | 00:00:00 | 2016-10-03 | 40,000 | 3.97 | 3.97 | 3.91 | 3.95 | 00:00:00 | 2016-10-04 | 33,900 | 3.92 | 3.98 | 3.92 | 3.95 | 00:00:00 | 2016-10-05 | 41,100 | 3.92 | 4.02 | 3.90 | 4.00 | 00:00:00 | 2016-10-06 | 24,400 | 3.97 | 4.09 | 3.97 | 4.05 | 00:00:00 | 2016-10-07 | 31,900 | 4.05 | 4.06 | 3.96 | 3.98 | 00:00:00 | 2016-10-10 | 31,900 | 3.98 | 4.00 | 3.89 | 4.00 | 00:00:00 | 2016-10-11 | 13,100 | 4.00 | 4.01 | 3.96 | 3.99 | 00:00:00 | 2016-10-12 | 10,800 | 4.01 | 4.03 | 4.00 | 4.01 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|