|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-19 | 38,300 | 9.60 | 9.68 | 8.30 | 8.30 | 00:00:00 | 2001-12-20 | 17,000 | 8.97 | 9.15 | 8.91 | 9.15 | 00:00:00 | 2001-12-21 | 2,200 | 9.09 | 9.14 | 9.01 | 9.01 | 00:00:00 | 2001-12-24 | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 00:00:00 | 2001-12-25 | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 00:00:00 | 2001-12-26 | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 00:00:00 | 2001-12-27 | 3,300 | 9.06 | 9.29 | 9.06 | 9.27 | 00:00:00 | 2001-12-28 | 7,000 | 9.35 | 9.58 | 9.28 | 9.58 | 00:00:00 | 2001-12-31 | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 00:00:00 | 2002-01-01 | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 00:00:00 | 2002-01-02 | 2,100 | 9.57 | 9.57 | 9.20 | 9.26 | 00:00:00 | 2002-01-03 | 3,800 | 9.45 | 9.60 | 9.45 | 9.60 | 00:00:00 | 2002-01-04 | 1,000 | 9.39 | 9.49 | 9.26 | 9.40 | 00:00:00 | 2002-01-07 | 10,200 | 9.30 | 9.35 | 9.20 | 9.20 | 00:00:00 | 2002-01-08 | 4,000 | 9.30 | 9.32 | 9.07 | 9.21 | 00:00:00 | 2002-01-09 | 20,200 | 9.16 | 9.18 | 9.03 | 9.18 | 00:00:00 | 2002-01-10 | 11,200 | 9.03 | 9.03 | 8.85 | 8.85 | 00:00:00 | 2002-01-11 | 11,900 | 9.14 | 9.14 | 9.01 | 9.10 | 00:00:00 | 2002-01-14 | 19,300 | 8.90 | 8.95 | 8.80 | 8.80 | 00:00:00 | 2002-01-15 | 8,000 | 8.96 | 9.05 | 8.72 | 9.05 | 00:00:00 | 2002-01-16 | 2,700 | 8.96 | 9.15 | 8.83 | 8.93 | 00:00:00 | 2002-01-17 | 500 | 9.00 | 9.10 | 9.00 | 9.05 | 00:00:00 | 2002-01-18 | 1,800 | 9.05 | 9.09 | 9.00 | 9.05 | 00:00:00 | 2002-01-21 | 3,200 | 8.99 | 8.99 | 8.91 | 8.95 | 00:00:00 | 2002-01-22 | 6,900 | 9.17 | 9.23 | 9.04 | 9.18 | 00:00:00 | 2002-01-23 | 400 | 9.00 | 9.00 | 8.95 | 8.95 | 00:00:00 | 2002-01-24 | 10,200 | 9.12 | 9.25 | 9.02 | 9.15 | 00:00:00 | 2002-01-25 | 10,500 | 9.24 | 9.30 | 9.10 | 9.30 | 00:00:00 | 2002-01-28 | 3,700 | 9.30 | 9.35 | 9.30 | 9.35 | 00:00:00 | 2002-01-29 | 13,000 | 9.22 | 9.45 | 9.03 | 9.23 | 00:00:00 | 2002-01-30 | 5,000 | 9.07 | 9.14 | 9.02 | 9.08 | 00:00:00 | 2002-01-31 | 2,200 | 9.33 | 9.33 | 9.07 | 9.09 | 00:00:00 | 2002-02-01 | 14,500 | 9.10 | 9.34 | 9.02 | 9.16 | 00:00:00 | 2002-02-04 | 4,300 | 9.10 | 9.20 | 9.02 | 9.02 | 00:00:00 | 2002-02-05 | 12,500 | 9.03 | 9.05 | 8.77 | 8.99 | 00:00:00 | 2002-02-06 | 37,500 | 8.88 | 8.90 | 8.65 | 8.73 | 00:00:00 | 2002-02-07 | 8,000 | 8.74 | 8.82 | 8.62 | 8.82 | 00:00:00 | 2002-02-08 | 9,200 | 9.00 | 9.00 | 8.75 | 8.78 | 00:00:00 | 2002-02-11 | 6,100 | 8.82 | 8.98 | 8.70 | 8.73 | 00:00:00 | 2002-02-12 | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 00:00:00 | 2002-02-13 | 7,600 | 8.84 | 8.89 | 8.65 | 8.85 | 00:00:00 | 2002-02-14 | 12,700 | 8.85 | 9.02 | 8.76 | 9.02 | 00:00:00 | 2002-02-15 | 5,700 | 8.99 | 9.19 | 8.83 | 8.83 | 00:00:00 | 2002-02-18 | 1,400 | 8.95 | 8.95 | 8.80 | 8.92 | 00:00:00 | 2002-02-19 | 11,400 | 8.80 | 8.90 | 8.65 | 8.65 | 00:00:00 | 2002-02-20 | 15,000 | 8.77 | 8.77 | 8.60 | 8.60 | 00:00:00 | 2002-02-21 | 11,100 | 8.79 | 8.79 | 8.67 | 8.76 | 00:00:00 | 2002-02-22 | 9,400 | 8.61 | 8.65 | 8.36 | 8.60 | 00:00:00 | 2002-02-25 | 1,700 | 8.88 | 8.88 | 8.54 | 8.57 | 00:00:00 | 2002-02-26 | 8,800 | 8.72 | 8.95 | 8.72 | 8.80 | 00:00:00 | 2002-02-27 | 17,300 | 8.93 | 9.14 | 8.90 | 9.14 | 00:00:00 | 2002-02-28 | 47,100 | 9.14 | 9.29 | 8.78 | 9.20 | 00:00:00 | 2002-03-01 | 29,400 | 9.17 | 9.37 | 9.10 | 9.37 | 00:00:00 | 2002-03-04 | 21,300 | 9.29 | 9.55 | 9.29 | 9.54 | 00:00:00 | 2002-03-05 | 22,800 | 9.61 | 9.78 | 9.45 | 9.58 | 00:00:00 | 2002-03-06 | 1,000 | 9.51 | 9.68 | 9.50 | 9.50 | 00:00:00 | 2002-03-07 | 12,200 | 9.50 | 9.80 | 9.50 | 9.65 | 00:00:00 | 2002-03-08 | 3,200 | 9.55 | 9.80 | 9.55 | 9.58 | 00:00:00 | 2002-03-11 | 13,900 | 9.55 | 9.78 | 9.36 | 9.43 | 00:00:00 | 2002-03-12 | 2,700 | 9.44 | 9.48 | 9.30 | 9.32 | 00:00:00 | 2002-03-13 | 10,900 | 9.40 | 9.57 | 9.40 | 9.50 | 00:00:00 | 2002-03-14 | 4,100 | 9.44 | 9.56 | 9.44 | 9.56 | 00:00:00 | 2002-03-15 | 10,300 | 9.56 | 9.62 | 9.36 | 9.62 | 00:00:00 | 2002-03-18 | 3,800 | 9.65 | 9.70 | 9.60 | 9.66 | 00:00:00 | 2002-03-19 | 14,800 | 9.65 | 9.86 | 9.65 | 9.86 | 00:00:00 | 2002-03-20 | 14,800 | 9.80 | 9.89 | 9.76 | 9.89 | 00:00:00 | 2002-03-21 | 1,800 | 9.75 | 9.75 | 9.70 | 9.75 | 00:00:00 | 2002-03-22 | 5,500 | 9.75 | 9.80 | 9.70 | 9.70 | 00:00:00 | 2002-03-25 | 3,100 | 9.62 | 9.74 | 9.47 | 9.48 | 00:00:00 | 2002-03-26 | 8,300 | 9.55 | 9.55 | 9.36 | 9.37 | 00:00:00 | 2002-03-27 | 3,000 | 9.36 | 9.44 | 9.36 | 9.44 | 00:00:00 | 2002-03-28 | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 00:00:00 | 2002-03-29 | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 00:00:00 | 2002-04-01 | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 00:00:00 | 2002-04-02 | 3,400 | 9.38 | 9.50 | 9.38 | 9.50 | 00:00:00 | 2002-04-03 | 5,700 | 9.42 | 9.70 | 9.40 | 9.56 | 00:00:00 | 2002-04-04 | 5,800 | 9.54 | 9.70 | 9.50 | 9.58 | 00:00:00 | 2002-04-05 | 1,400 | 9.60 | 9.60 | 9.51 | 9.52 | 00:00:00 | 2002-04-08 | 8,400 | 9.46 | 9.52 | 9.32 | 9.33 | 00:00:00 | 2002-04-09 | 1,100 | 9.45 | 9.45 | 9.36 | 9.40 | 00:00:00 | 2002-04-10 | 8,300 | 9.45 | 9.59 | 9.39 | 9.59 | 00:00:00 | 2002-04-11 | 3,900 | 9.50 | 9.60 | 9.45 | 9.46 | 00:00:00 | 2002-04-12 | 3,900 | 9.46 | 9.57 | 9.40 | 9.57 | 00:00:00 | 2002-04-15 | 4,500 | 9.50 | 9.60 | 9.45 | 9.60 | 00:00:00 | 2002-04-16 | 22,000 | 9.63 | 9.90 | 9.62 | 9.90 | 00:00:00 | 2002-04-17 | 27,600 | 9.90 | 10.19 | 9.80 | 9.93 | 00:00:00 | 2002-04-18 | 10,800 | 9.75 | 10.06 | 9.75 | 10.00 | 00:00:00 | 2002-04-19 | 18,400 | 10.00 | 10.29 | 10.00 | 10.25 | 00:00:00 | 2002-04-22 | 7,500 | 10.12 | 10.15 | 10.07 | 10.07 | 00:00:00 | 2002-04-23 | 66,200 | 10.22 | 10.45 | 10.16 | 10.43 | 00:00:00 | 2002-04-24 | 50,300 | 10.34 | 10.40 | 10.22 | 10.22 | 00:00:00 | 2002-04-25 | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 00:00:00 | 2002-04-26 | 7,800 | 10.10 | 10.10 | 9.83 | 10.10 | 00:00:00 | 2002-04-29 | 7,900 | 9.89 | 10.25 | 9.77 | 10.17 | 00:00:00 | 2002-04-30 | 5,100 | 10.17 | 10.30 | 10.05 | 10.30 | 00:00:00 | 2002-05-01 | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 00:00:00 | 2002-05-02 | 7,000 | 10.25 | 10.40 | 10.14 | 10.22 | 00:00:00 | 2002-05-03 | 11,100 | 10.28 | 10.40 | 10.18 | 10.21 | 00:00:00 | 2002-05-06 | 11,900 | 10.30 | 10.30 | 10.20 | 10.20 | 00:00:00 | 2002-05-07 | 5,500 | 10.10 | 10.10 | 9.82 | 9.90 | 00:00:00 | 2002-05-08 | 5,800 | 10.00 | 10.30 | 9.95 | 10.30 | 00:00:00 | 2002-05-09 | 3,200 | 10.30 | 10.30 | 10.06 | 10.19 | 00:00:00 | 2002-05-10 | 5,200 | 10.05 | 10.05 | 9.87 | 9.90 | 00:00:00 | 2002-05-13 | 3,600 | 9.90 | 9.91 | 9.80 | 9.90 | 00:00:00 | 2002-05-14 | 11,500 | 9.90 | 10.20 | 9.90 | 10.15 | 00:00:00 | 2002-05-15 | 17,700 | 10.25 | 10.34 | 10.16 | 10.20 | 00:00:00 | 2002-05-16 | 1,700 | 10.20 | 10.20 | 10.00 | 10.03 | 00:00:00 | 2002-05-17 | 1,000 | 10.10 | 10.10 | 10.05 | 10.05 | 00:00:00 | 2002-05-20 | 2,700 | 10.01 | 10.01 | 9.91 | 9.91 | 00:00:00 | 2002-05-21 | 9,200 | 9.91 | 10.00 | 9.81 | 9.85 | 00:00:00 | 2002-05-22 | 9,700 | 9.86 | 9.86 | 9.70 | 9.78 | 00:00:00 | 2002-05-23 | 2,800 | 9.79 | 9.80 | 9.70 | 9.76 | 00:00:00 | 2002-05-24 | 4,500 | 9.80 | 9.83 | 9.75 | 9.83 | 00:00:00 | 2002-05-27 | 4,900 | 9.83 | 9.89 | 9.77 | 9.77 | 00:00:00 | 2002-05-28 | 3,100 | 9.81 | 9.89 | 9.78 | 9.78 | 00:00:00 | 2002-05-29 | 3,000 | 9.78 | 9.89 | 9.69 | 9.71 | 00:00:00 | 2002-05-30 | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 00:00:00 | 2002-05-31 | 3,100 | 9.68 | 9.71 | 9.68 | 9.70 | 00:00:00 | 2002-06-03 | 6,500 | 9.69 | 9.90 | 9.69 | 9.75 | 00:00:00 | 2002-06-04 | 6,600 | 9.72 | 9.72 | 9.10 | 9.42 | 00:00:00 | 2002-06-05 | 1,900 | 9.45 | 9.52 | 9.41 | 9.43 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|