|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-10-12 | 10,800 | 4.01 | 4.03 | 4.00 | 4.01 | 00:00:00 | | 2016-10-13 | 44,400 | 3.96 | 3.96 | 3.90 | 3.91 | 00:00:00 | | 2016-10-14 | 82,100 | 3.91 | 4.07 | 3.91 | 4.04 | 00:00:00 | | 2016-10-17 | 69,500 | 4.04 | 4.06 | 4.01 | 4.04 | 00:00:00 | | 2016-10-18 | 21,400 | 4.02 | 4.09 | 4.02 | 4.07 | 00:00:00 | | 2016-10-19 | 63,800 | 4.10 | 4.19 | 4.08 | 4.18 | 00:00:00 | | 2016-10-20 | 85,900 | 4.18 | 4.29 | 4.18 | 4.26 | 00:00:00 | | 2016-10-21 | 18,200 | 4.28 | 4.30 | 4.27 | 4.29 | 00:00:00 | | 2016-10-24 | 49,500 | 4.29 | 4.48 | 4.29 | 4.48 | 00:00:00 | | 2016-10-25 | 35,300 | 4.47 | 4.48 | 4.42 | 4.45 | 00:00:00 | | 2016-10-26 | 65,200 | 4.44 | 4.51 | 4.44 | 4.46 | 00:00:00 | | 2016-10-27 | 58,600 | 4.48 | 4.53 | 4.45 | 4.51 | 00:00:00 | | 2016-10-28 | 39,000 | 4.50 | 4.52 | 4.44 | 4.50 | 00:00:00 | | 2016-10-31 | 17,700 | 4.47 | 4.52 | 4.47 | 4.47 | 00:00:00 | | 2016-11-01 | 22,100 | 4.50 | 4.50 | 4.40 | 4.40 | 00:00:00 | | 2016-11-02 | 29,300 | 4.38 | 4.38 | 4.28 | 4.30 | 00:00:00 | | 2016-11-03 | 52,300 | 4.31 | 4.39 | 4.31 | 4.36 | 00:00:00 | | 2016-11-04 | 79,000 | 4.34 | 4.34 | 4.25 | 4.31 | 00:00:00 | | 2016-11-07 | 79,400 | 4.38 | 4.41 | 4.35 | 4.39 | 00:00:00 | | 2016-11-08 | 39,800 | 4.42 | 4.42 | 4.33 | 4.42 | 00:00:00 | | 2016-11-09 | 125,400 | 4.20 | 4.49 | 4.18 | 4.41 | 00:00:00 | | 2016-11-10 | 193,900 | 4.43 | 4.62 | 4.36 | 4.42 | 00:00:00 | | 2016-11-11 | 153,800 | 4.47 | 4.49 | 4.22 | 4.30 | 00:00:00 | | 2016-11-14 | 60,200 | 4.32 | 4.36 | 4.24 | 4.34 | 00:00:00 | | 2016-11-15 | 22,700 | 4.28 | 4.37 | 4.26 | 4.35 | 00:00:00 | | 2016-11-16 | 46,600 | 4.37 | 4.40 | 4.26 | 4.29 | 00:00:00 | | 2016-11-17 | 16,800 | 4.34 | 4.34 | 4.28 | 4.31 | 00:00:00 | | 2016-11-18 | 49,100 | 4.35 | 4.37 | 4.25 | 4.25 | 00:00:00 | | 2016-11-21 | 35,900 | 4.25 | 4.30 | 4.24 | 4.25 | 00:00:00 | | 2016-11-22 | 22,200 | 4.29 | 4.35 | 4.28 | 4.32 | 00:00:00 | | 2016-11-23 | 34,100 | 4.32 | 4.35 | 4.28 | 4.33 | 00:00:00 | | 2016-11-24 | 12,700 | 4.28 | 4.34 | 4.28 | 4.29 | 00:00:00 | | 2016-11-25 | 19,800 | 4.33 | 4.33 | 4.25 | 4.27 | 00:00:00 | | 2016-11-28 | 26,900 | 4.25 | 4.27 | 4.19 | 4.19 | 00:00:00 | | 2016-11-29 | 23,800 | 4.24 | 4.30 | 4.21 | 4.27 | 00:00:00 | | 2016-11-30 | 34,100 | 4.29 | 4.32 | 4.22 | 4.32 | 00:00:00 | | 2016-12-01 | 13,800 | 4.32 | 4.35 | 4.30 | 4.34 | 00:00:00 | | 2016-12-02 | 16,400 | 4.31 | 4.31 | 4.27 | 4.27 | 00:00:00 | | 2016-12-05 | 56,700 | 4.24 | 4.36 | 4.22 | 4.33 | 00:00:00 | | 2016-12-06 | 93,800 | 4.31 | 4.58 | 4.31 | 4.58 | 00:00:00 | | 2016-12-07 | 145,100 | 4.60 | 4.71 | 4.55 | 4.67 | 00:00:00 | | 2016-12-08 | 119,700 | 4.67 | 4.91 | 4.67 | 4.90 | 00:00:00 | | 2016-12-09 | 80,900 | 4.94 | 4.94 | 4.80 | 4.86 | 00:00:00 | | 2016-12-12 | 85,000 | 4.82 | 4.90 | 4.82 | 4.90 | 00:00:00 | | 2016-12-13 | 37,700 | 4.87 | 4.96 | 4.86 | 4.96 | 00:00:00 | | 2016-12-14 | 95,500 | 4.95 | 4.96 | 4.89 | 4.89 | 00:00:00 | | 2016-12-15 | 94,900 | 4.92 | 4.99 | 4.91 | 4.99 | 00:00:00 | | 2016-12-16 | 74,600 | 4.99 | 5.02 | 4.94 | 5.02 | 00:00:00 | | 2016-12-19 | 20,500 | 4.99 | 5.01 | 4.93 | 4.93 | 00:00:00 | | 2016-12-20 | 18,900 | 4.92 | 4.96 | 4.91 | 4.96 | 00:00:00 | | 2016-12-21 | 45,600 | 4.94 | 4.98 | 4.89 | 4.96 | 00:00:00 | | 2016-12-22 | 19,300 | 4.96 | 4.99 | 4.94 | 4.94 | 00:00:00 | | 2016-12-23 | 6,500 | 4.95 | 4.97 | 4.95 | 4.95 | 00:00:00 | | 2016-12-26 | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 00:00:00 | | 2016-12-27 | 16,800 | 4.92 | 4.96 | 4.92 | 4.93 | 00:00:00 | | 2016-12-28 | 15,700 | 4.94 | 4.94 | 4.89 | 4.90 | 00:00:00 | | 2016-12-29 | 14,200 | 4.89 | 4.92 | 4.86 | 4.90 | 00:00:00 | | 2016-12-30 | 28,900 | 4.87 | 4.95 | 4.85 | 4.95 | 00:00:00 | | 2017-01-02 | 19,600 | 4.93 | 4.99 | 4.93 | 4.97 | 00:00:00 | | 2017-01-03 | 176,500 | 4.95 | 5.18 | 4.60 | 5.14 | 00:00:00 | | 2017-01-04 | 45,300 | 5.15 | 5.18 | 5.07 | 5.13 | 00:00:00 | | 2017-01-05 | 28,700 | 5.13 | 5.19 | 5.12 | 5.12 | 00:00:00 | | 2017-01-06 | 23,900 | 5.11 | 5.16 | 5.09 | 5.14 | 00:00:00 | | 2017-01-09 | 8,400 | 5.16 | 5.18 | 5.11 | 5.14 | 00:00:00 | | 2017-01-10 | 14,400 | 5.13 | 5.13 | 5.09 | 5.13 | 00:00:00 | | 2017-01-11 | 15,400 | 5.13 | 5.13 | 5.06 | 5.09 | 00:00:00 | | 2017-01-12 | 43,200 | 5.05 | 5.11 | 5.02 | 5.08 | 00:00:00 | | 2017-01-13 | 43,200 | 5.07 | 5.15 | 5.05 | 5.15 | 00:00:00 | | 2017-01-16 | 12,600 | 5.08 | 5.12 | 5.07 | 5.12 | 00:00:00 | | 2017-01-17 | 15,400 | 5.05 | 5.10 | 5.04 | 5.04 | 00:00:00 | | 2017-01-18 | 5,600 | 5.03 | 5.08 | 5.03 | 5.04 | 00:00:00 | | 2017-01-19 | 38,600 | 5.02 | 5.12 | 5.02 | 5.04 | 00:00:00 | | 2017-01-20 | 20,500 | 5.06 | 5.14 | 5.06 | 5.12 | 00:00:00 | | 2017-01-23 | 21,900 | 5.09 | 5.11 | 5.03 | 5.03 | 00:00:00 | | 2017-01-24 | 64,600 | 5.07 | 5.14 | 5.03 | 5.14 | 00:00:00 | | 2017-01-25 | 84,700 | 5.18 | 5.40 | 5.18 | 5.38 | 00:00:00 | | 2017-01-26 | 97,600 | 5.40 | 5.49 | 5.34 | 5.34 | 00:00:00 | | 2017-01-27 | 34,100 | 5.32 | 5.34 | 5.26 | 5.32 | 00:00:00 | | 2017-01-30 | 28,800 | 5.27 | 5.29 | 5.17 | 5.18 | 00:00:00 | | 2017-01-31 | 51,600 | 5.15 | 5.28 | 5.15 | 5.15 | 00:00:00 | | 2017-02-01 | 52,800 | 5.19 | 5.25 | 5.15 | 5.18 | 00:00:00 | | 2017-02-02 | 68,900 | 5.24 | 5.31 | 5.21 | 5.31 | 00:00:00 | | 2017-02-03 | 36,700 | 5.29 | 5.35 | 5.29 | 5.32 | 00:00:00 | | 2017-02-06 | 26,800 | 5.32 | 5.34 | 5.20 | 5.20 | 00:00:00 | | 2017-02-07 | 35,600 | 5.18 | 5.19 | 5.12 | 5.16 | 00:00:00 | | 2017-02-08 | 66,000 | 5.23 | 5.23 | 4.95 | 5.02 | 00:00:00 | | 2017-02-09 | 83,400 | 5.00 | 5.18 | 5.00 | 5.18 | 00:00:00 | | 2017-02-10 | 43,500 | 5.13 | 5.13 | 5.01 | 5.06 | 00:00:00 | | 2017-02-13 | 28,000 | 5.07 | 5.14 | 5.03 | 5.13 | 00:00:00 | | 2017-02-14 | 36,400 | 5.11 | 5.18 | 5.11 | 5.18 | 00:00:00 | | 2017-02-15 | 34,900 | 5.20 | 5.28 | 5.20 | 5.24 | 00:00:00 | | 2017-02-16 | 56,900 | 5.28 | 5.28 | 5.18 | 5.19 | 00:00:00 | | 2017-02-17 | 28,100 | 5.17 | 5.21 | 5.08 | 5.11 | 00:00:00 | | 2017-02-20 | 40,700 | 5.15 | 5.19 | 5.08 | 5.15 | 00:00:00 | | 2017-02-21 | 67,500 | 5.13 | 5.21 | 5.10 | 5.19 | 00:00:00 | | 2017-02-22 | 51,200 | 5.22 | 5.23 | 5.08 | 5.12 | 00:00:00 | | 2017-02-23 | 24,300 | 5.09 | 5.16 | 5.09 | 5.10 | 00:00:00 | | 2017-02-24 | 54,600 | 5.10 | 5.15 | 5.02 | 5.06 | 00:00:00 | | 2017-02-27 | 22,900 | 5.12 | 5.12 | 5.05 | 5.05 | 00:00:00 | | 2017-02-28 | 20,200 | 5.07 | 5.16 | 5.07 | 5.16 | 00:00:00 | | 2017-03-01 | 81,400 | 5.07 | 5.32 | 5.06 | 5.31 | 00:00:00 | | 2017-03-02 | 21,600 | 5.32 | 5.34 | 5.23 | 5.26 | 00:00:00 | | 2017-03-03 | 39,100 | 5.22 | 5.32 | 5.19 | 5.30 | 00:00:00 | | 2017-03-06 | 14,400 | 5.28 | 5.33 | 5.27 | 5.28 | 00:00:00 | | 2017-03-07 | 15,300 | 5.24 | 5.29 | 5.24 | 5.27 | 00:00:00 | | 2017-03-08 | 72,600 | 5.27 | 5.37 | 5.27 | 5.35 | 00:00:00 | | 2017-03-09 | 73,200 | 5.37 | 5.45 | 5.32 | 5.41 | 00:00:00 | | 2017-03-10 | 132,900 | 5.42 | 5.57 | 5.42 | 5.50 | 00:00:00 | | 2017-03-13 | 20,600 | 5.44 | 5.48 | 5.43 | 5.45 | 00:00:00 | | 2017-03-14 | 35,700 | 5.42 | 5.44 | 5.37 | 5.37 | 00:00:00 | | 2017-03-15 | 12,700 | 5.36 | 5.45 | 5.36 | 5.44 | 00:00:00 | | 2017-03-16 | 129,400 | 5.47 | 5.65 | 5.47 | 5.65 | 00:00:00 | | 2017-03-17 | 36,400 | 5.65 | 5.70 | 5.60 | 5.63 | 00:00:00 | | 2017-03-20 | 31,000 | 5.62 | 5.67 | 5.58 | 5.67 | 00:00:00 | | 2017-03-21 | 100,000 | 5.63 | 5.76 | 5.60 | 5.64 | 00:00:00 | | 2017-03-22 | 54,000 | 5.60 | 5.72 | 5.55 | 5.71 | 00:00:00 | | 2017-03-23 | 32,200 | 5.73 | 5.74 | 5.66 | 5.68 | 00:00:00 | | 2017-03-24 | 18,300 | 5.73 | 5.73 | 5.67 | 5.71 | 00:00:00 | | 2017-03-27 | 25,200 | 5.68 | 5.68 | 5.63 | 5.66 | 00:00:00 | | 2017-03-28 | 22,900 | 5.69 | 5.75 | 5.67 | 5.75 | 00:00:00 | | 2017-03-29 | 76,300 | 5.75 | 5.77 | 5.67 | 5.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
