|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-07-04 | 4,200 | 10.90 | 10.90 | 10.68 | 10.78 | 00:00:00 | | 2001-07-05 | 15,000 | 10.65 | 10.98 | 10.57 | 10.70 | 00:00:00 | | 2001-07-06 | 56,200 | 10.50 | 10.50 | 10.00 | 10.00 | 00:00:00 | | 2001-07-09 | 29,200 | 10.00 | 10.37 | 9.85 | 10.15 | 00:00:00 | | 2001-07-10 | 16,700 | 10.26 | 10.38 | 10.15 | 10.15 | 00:00:00 | | 2001-07-11 | 68,300 | 10.11 | 10.11 | 9.60 | 9.77 | 00:00:00 | | 2001-07-12 | 231,100 | 9.80 | 10.05 | 9.45 | 9.55 | 00:00:00 | | 2001-07-13 | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 00:00:00 | | 2001-07-16 | 5,000 | 9.83 | 9.87 | 9.65 | 9.68 | 00:00:00 | | 2001-07-17 | 6,100 | 9.85 | 9.95 | 9.74 | 9.93 | 00:00:00 | | 2001-07-18 | 11,700 | 9.87 | 9.87 | 9.60 | 9.69 | 00:00:00 | | 2001-07-19 | 26,300 | 9.64 | 9.80 | 9.60 | 9.75 | 00:00:00 | | 2001-07-20 | 1,200 | 9.65 | 9.75 | 9.60 | 9.75 | 00:00:00 | | 2001-07-23 | 15,300 | 9.81 | 10.05 | 9.81 | 9.97 | 00:00:00 | | 2001-07-24 | 2,500 | 9.90 | 9.90 | 9.81 | 9.89 | 00:00:00 | | 2001-07-25 | 53,000 | 9.80 | 9.85 | 9.46 | 9.46 | 00:00:00 | | 2001-07-26 | 12,600 | 9.60 | 9.60 | 9.51 | 9.59 | 00:00:00 | | 2001-07-27 | 4,500 | 9.59 | 9.61 | 9.52 | 9.60 | 00:00:00 | | 2001-07-30 | 36,700 | 9.75 | 9.88 | 9.71 | 9.83 | 00:00:00 | | 2001-07-31 | 15,200 | 9.66 | 10.03 | 9.66 | 10.03 | 00:00:00 | | 2001-08-01 | 9,100 | 10.10 | 10.15 | 10.02 | 10.07 | 00:00:00 | | 2001-08-02 | 17,400 | 10.10 | 10.21 | 10.00 | 10.10 | 00:00:00 | | 2001-08-03 | 5,100 | 9.93 | 10.15 | 9.93 | 10.00 | 00:00:00 | | 2001-08-06 | 2,700 | 9.99 | 10.14 | 9.99 | 10.14 | 00:00:00 | | 2001-08-07 | 1,000 | 10.14 | 10.14 | 10.00 | 10.00 | 00:00:00 | | 2001-08-08 | 3,200 | 9.95 | 10.00 | 9.82 | 10.00 | 00:00:00 | | 2001-08-09 | 2,800 | 9.80 | 9.85 | 9.72 | 9.78 | 00:00:00 | | 2001-08-10 | 6,400 | 9.79 | 9.80 | 9.53 | 9.54 | 00:00:00 | | 2001-08-13 | 4,100 | 9.79 | 9.88 | 9.71 | 9.78 | 00:00:00 | | 2001-08-14 | 12,200 | 9.90 | 10.08 | 9.87 | 9.96 | 00:00:00 | | 2001-08-15 | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 00:00:00 | | 2001-08-16 | 2,500 | 9.81 | 9.93 | 9.73 | 9.91 | 00:00:00 | | 2001-08-17 | 22,900 | 9.91 | 9.91 | 9.54 | 9.64 | 00:00:00 | | 2001-08-20 | 3,200 | 9.60 | 9.76 | 9.52 | 9.76 | 00:00:00 | | 2001-08-21 | 21,900 | 9.77 | 9.94 | 9.75 | 9.75 | 00:00:00 | | 2001-08-22 | 10,100 | 9.78 | 9.98 | 9.78 | 9.81 | 00:00:00 | | 2001-08-23 | 22,900 | 9.88 | 10.07 | 9.88 | 9.99 | 00:00:00 | | 2001-08-24 | 24,600 | 10.11 | 10.23 | 10.11 | 10.22 | 00:00:00 | | 2001-08-27 | 13,900 | 10.41 | 10.45 | 10.34 | 10.34 | 00:00:00 | | 2001-08-28 | 15,500 | 10.34 | 10.41 | 10.10 | 10.10 | 00:00:00 | | 2001-08-29 | 10,900 | 10.02 | 10.34 | 10.00 | 10.17 | 00:00:00 | | 2001-08-30 | 3,500 | 10.34 | 10.45 | 10.05 | 10.15 | 00:00:00 | | 2001-08-31 | 10,000 | 10.01 | 10.09 | 9.87 | 10.09 | 00:00:00 | | 2001-09-03 | 5,400 | 9.85 | 9.95 | 9.85 | 9.95 | 00:00:00 | | 2001-09-04 | 3,600 | 10.00 | 10.04 | 9.85 | 10.04 | 00:00:00 | | 2001-09-05 | 2,500 | 9.83 | 10.03 | 9.83 | 9.83 | 00:00:00 | | 2001-09-06 | 40,900 | 9.78 | 9.78 | 9.60 | 9.62 | 00:00:00 | | 2001-09-07 | 51,900 | 9.60 | 9.60 | 9.32 | 9.40 | 00:00:00 | | 2001-09-10 | 75,600 | 9.41 | 9.49 | 9.05 | 9.26 | 00:00:00 | | 2001-09-11 | 27,900 | 9.39 | 9.39 | 8.29 | 8.60 | 00:00:00 | | 2001-09-12 | 30,900 | 8.75 | 8.85 | 8.01 | 8.62 | 00:00:00 | | 2001-09-13 | 5,100 | 8.54 | 8.69 | 8.46 | 8.59 | 00:00:00 | | 2001-09-14 | 11,500 | 8.50 | 8.53 | 8.01 | 8.01 | 00:00:00 | | 2001-09-17 | 37,500 | 7.56 | 8.15 | 7.40 | 8.08 | 00:00:00 | | 2001-09-18 | 2,700 | 8.00 | 8.00 | 7.80 | 7.99 | 00:00:00 | | 2001-09-19 | 18,500 | 8.10 | 8.14 | 7.52 | 7.52 | 00:00:00 | | 2001-09-20 | 14,900 | 7.58 | 7.75 | 7.48 | 7.51 | 00:00:00 | | 2001-09-21 | 98,200 | 7.20 | 7.38 | 6.80 | 7.15 | 00:00:00 | | 2001-09-24 | 26,800 | 7.30 | 7.65 | 7.30 | 7.65 | 00:00:00 | | 2001-09-25 | 20,900 | 7.52 | 8.00 | 7.52 | 7.90 | 00:00:00 | | 2001-09-26 | 8,400 | 7.97 | 8.26 | 7.92 | 8.02 | 00:00:00 | | 2001-09-27 | 10,900 | 7.98 | 8.25 | 7.97 | 8.25 | 00:00:00 | | 2001-09-28 | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 00:00:00 | | 2001-10-01 | 8,200 | 8.25 | 8.28 | 8.02 | 8.04 | 00:00:00 | | 2001-10-02 | 8,600 | 8.28 | 8.28 | 8.00 | 8.25 | 00:00:00 | | 2001-10-03 | 4,400 | 8.05 | 8.25 | 8.05 | 8.25 | 00:00:00 | | 2001-10-04 | 14,300 | 8.26 | 8.41 | 8.25 | 8.41 | 00:00:00 | | 2001-10-05 | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 00:00:00 | | 2001-10-08 | 29,800 | 7.95 | 8.20 | 7.92 | 8.18 | 00:00:00 | | 2001-10-09 | 8,200 | 8.30 | 8.40 | 8.22 | 8.30 | 00:00:00 | | 2001-10-10 | 21,400 | 8.19 | 8.65 | 8.19 | 8.60 | 00:00:00 | | 2001-10-11 | 38,300 | 8.85 | 9.00 | 8.75 | 8.75 | 00:00:00 | | 2001-10-12 | 9,000 | 8.80 | 9.00 | 8.60 | 8.61 | 00:00:00 | | 2001-10-15 | 10,800 | 8.70 | 8.85 | 8.50 | 8.62 | 00:00:00 | | 2001-10-16 | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 00:00:00 | | 2001-10-17 | 29,700 | 9.15 | 9.27 | 9.14 | 9.14 | 00:00:00 | | 2001-10-18 | 4,100 | 9.14 | 9.14 | 9.00 | 9.14 | 00:00:00 | | 2001-10-19 | 11,700 | 9.00 | 9.15 | 8.80 | 8.94 | 00:00:00 | | 2001-10-22 | 2,300 | 8.91 | 9.05 | 8.78 | 9.05 | 00:00:00 | | 2001-10-23 | 10,600 | 9.10 | 9.25 | 9.10 | 9.20 | 00:00:00 | | 2001-10-24 | 13,200 | 9.42 | 9.58 | 9.40 | 9.58 | 00:00:00 | | 2001-10-25 | 5,300 | 9.35 | 9.44 | 9.21 | 9.40 | 00:00:00 | | 2001-10-26 | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 00:00:00 | | 2001-10-29 | 47,600 | 9.15 | 9.15 | 8.83 | 8.83 | 00:00:00 | | 2001-10-30 | 46,000 | 8.70 | 8.76 | 8.50 | 8.63 | 00:00:00 | | 2001-10-31 | 6,900 | 8.54 | 8.79 | 8.54 | 8.79 | 00:00:00 | | 2001-11-01 | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 00:00:00 | | 2001-11-02 | 31,100 | 8.70 | 8.83 | 8.60 | 8.65 | 00:00:00 | | 2001-11-05 | 19,400 | 9.19 | 9.19 | 8.81 | 9.18 | 00:00:00 | | 2001-11-06 | 13,200 | 9.30 | 9.37 | 9.20 | 9.20 | 00:00:00 | | 2001-11-07 | 10,200 | 9.25 | 9.39 | 9.10 | 9.34 | 00:00:00 | | 2001-11-08 | 37,800 | 9.40 | 9.70 | 9.40 | 9.70 | 00:00:00 | | 2001-11-09 | 9,000 | 9.35 | 9.50 | 9.34 | 9.34 | 00:00:00 | | 2001-11-12 | 5,400 | 9.30 | 9.69 | 9.13 | 9.15 | 00:00:00 | | 2001-11-13 | 31,200 | 9.48 | 9.90 | 9.48 | 9.90 | 00:00:00 | | 2001-11-14 | 21,400 | 10.01 | 10.11 | 9.77 | 9.94 | 00:00:00 | | 2001-11-15 | 20,600 | 9.99 | 10.14 | 9.12 | 9.80 | 00:00:00 | | 2001-11-16 | 13,000 | 9.90 | 9.90 | 9.70 | 9.90 | 00:00:00 | | 2001-11-19 | 9,300 | 9.97 | 10.13 | 9.87 | 10.03 | 00:00:00 | | 2001-11-20 | 1,900 | 10.00 | 10.00 | 9.73 | 9.98 | 00:00:00 | | 2001-11-21 | 4,300 | 9.95 | 9.95 | 9.61 | 9.70 | 00:00:00 | | 2001-11-22 | 2,300 | 9.71 | 9.71 | 9.70 | 9.70 | 00:00:00 | | 2001-11-23 | 1,700 | 9.71 | 9.79 | 9.70 | 9.77 | 00:00:00 | | 2001-11-26 | 8,100 | 9.80 | 9.90 | 9.70 | 9.71 | 00:00:00 | | 2001-11-27 | 11,400 | 9.93 | 9.93 | 9.55 | 9.57 | 00:00:00 | | 2001-11-28 | 7,900 | 9.50 | 9.88 | 9.50 | 9.53 | 00:00:00 | | 2001-11-29 | 15,300 | 9.53 | 9.58 | 9.30 | 9.48 | 00:00:00 | | 2001-11-30 | 3,300 | 9.48 | 9.50 | 9.36 | 9.49 | 00:00:00 | | 2001-12-03 | 5,000 | 9.31 | 9.35 | 9.19 | 9.34 | 00:00:00 | | 2001-12-04 | 16,500 | 9.46 | 9.73 | 9.46 | 9.73 | 00:00:00 | | 2001-12-05 | 23,600 | 9.81 | 10.12 | 9.81 | 10.10 | 00:00:00 | | 2001-12-06 | 29,400 | 10.05 | 10.34 | 9.81 | 10.34 | 00:00:00 | | 2001-12-07 | 6,000 | 10.20 | 10.20 | 10.01 | 10.05 | 00:00:00 | | 2001-12-10 | 10,600 | 9.98 | 9.98 | 9.76 | 9.85 | 00:00:00 | | 2001-12-11 | 4,400 | 9.76 | 10.05 | 9.70 | 10.05 | 00:00:00 | | 2001-12-12 | 3,900 | 10.02 | 10.02 | 9.80 | 10.00 | 00:00:00 | | 2001-12-13 | 29,800 | 9.79 | 9.85 | 9.58 | 9.59 | 00:00:00 | | 2001-12-14 | 14,700 | 9.60 | 9.73 | 9.51 | 9.59 | 00:00:00 | | 2001-12-17 | 4,900 | 9.75 | 9.85 | 9.54 | 9.85 | 00:00:00 | | 2001-12-18 | 8,800 | 9.80 | 9.90 | 9.70 | 9.70 | 00:00:00 | | 2001-12-19 | 38,300 | 9.60 | 9.68 | 8.30 | 8.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
