|
 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 | | 2002-06-05 | 1,900 | 9.45 | 9.52 | 9.41 | 9.43 | 00:00:00 | | 2002-06-06 | 2,800 | 9.41 | 9.43 | 9.35 | 9.37 | 00:00:00 | | 2002-06-07 | 5,300 | 9.15 | 9.18 | 9.03 | 9.18 | 00:00:00 | | 2002-06-10 | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 00:00:00 | | 2002-06-11 | 700 | 9.15 | 9.15 | 9.04 | 9.07 | 00:00:00 | | 2002-06-12 | 4,000 | 9.03 | 9.04 | 8.91 | 8.92 | 00:00:00 | | 2002-06-13 | 1,800 | 8.90 | 9.00 | 8.88 | 8.88 | 00:00:00 | | 2002-06-14 | 22,900 | 8.88 | 8.88 | 8.12 | 8.36 | 00:00:00 | | 2002-06-17 | 3,000 | 8.36 | 8.58 | 8.32 | 8.55 | 00:00:00 | | 2002-06-18 | 5,200 | 8.60 | 8.75 | 8.60 | 8.75 | 00:00:00 | | 2002-06-19 | 15,600 | 8.76 | 8.76 | 8.37 | 8.44 | 00:00:00 | | 2002-06-20 | 35,300 | 8.44 | 8.44 | 8.18 | 8.19 | 00:00:00 | | 2002-06-21 | 18,200 | 8.18 | 8.19 | 7.85 | 7.99 | 00:00:00 | | 2002-06-24 | 14,300 | 7.98 | 8.00 | 7.46 | 7.62 | 00:00:00 | | 2002-06-25 | 16,700 | 7.69 | 7.85 | 7.64 | 7.75 | 00:00:00 | | 2002-06-26 | 4,600 | 7.65 | 7.79 | 7.49 | 7.79 | 00:00:00 | | 2002-06-27 | 5,700 | 7.88 | 7.99 | 7.80 | 7.90 | 00:00:00 | | 2002-06-28 | 2,000 | 8.00 | 8.04 | 7.75 | 8.04 | 00:00:00 | | 2002-07-01 | 4,200 | 8.00 | 8.11 | 7.76 | 8.00 | 00:00:00 | | 2002-07-02 | 3,100 | 8.01 | 8.01 | 7.76 | 7.80 | 00:00:00 | | 2002-07-03 | 5,100 | 7.89 | 7.95 | 7.65 | 7.78 | 00:00:00 | | 2002-07-04 | 1,300 | 7.95 | 7.95 | 7.74 | 7.75 | 00:00:00 | | 2002-07-05 | 60,900 | 7.92 | 8.48 | 7.92 | 8.47 | 00:00:00 | | 2002-07-08 | 19,800 | 8.35 | 8.65 | 8.35 | 8.60 | 00:00:00 | | 2002-07-09 | 7,000 | 8.64 | 8.71 | 8.40 | 8.48 | 00:00:00 | | 2002-07-10 | 1,200 | 8.20 | 8.40 | 8.20 | 8.32 | 00:00:00 | | 2002-07-11 | 19,000 | 8.15 | 8.15 | 7.80 | 7.85 | 00:00:00 | | 2002-07-12 | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 00:00:00 | | 2002-07-15 | 33,300 | 7.83 | 7.97 | 7.39 | 7.44 | 00:00:00 | | 2002-07-16 | 45,900 | 7.65 | 7.73 | 7.02 | 7.29 | 00:00:00 | | 2002-07-17 | 15,300 | 7.28 | 7.64 | 7.20 | 7.48 | 00:00:00 | | 2002-07-18 | 23,600 | 7.41 | 7.92 | 7.41 | 7.70 | 00:00:00 | | 2002-07-19 | 10,900 | 7.57 | 7.57 | 7.45 | 7.46 | 00:00:00 | | 2002-07-22 | 18,400 | 7.50 | 7.50 | 7.16 | 7.19 | 00:00:00 | | 2002-07-23 | 37,100 | 7.25 | 7.36 | 7.00 | 7.05 | 00:00:00 | | 2002-07-24 | 23,300 | 7.09 | 7.14 | 6.68 | 6.88 | 00:00:00 | | 2002-07-25 | 11,800 | 7.07 | 7.26 | 7.05 | 7.05 | 00:00:00 | | 2002-07-26 | 7,400 | 7.05 | 7.15 | 6.87 | 7.00 | 00:00:00 | | 2002-07-29 | 14,900 | 7.00 | 7.40 | 6.90 | 7.40 | 00:00:00 | | 2002-07-30 | 55,400 | 7.35 | 7.35 | 6.85 | 6.85 | 00:00:00 | | 2002-07-31 | 43,500 | 6.94 | 6.98 | 6.36 | 6.50 | 00:00:00 | | 2002-08-01 | 55,500 | 6.58 | 6.58 | 6.02 | 6.02 | 00:00:00 | | 2002-08-02 | 104,600 | 6.06 | 6.27 | 6.05 | 6.25 | 00:00:00 | | 2002-08-05 | 16,000 | 6.21 | 6.34 | 6.08 | 6.08 | 00:00:00 | | 2002-08-06 | 27,900 | 6.04 | 6.34 | 5.92 | 6.33 | 00:00:00 | | 2002-08-07 | 20,800 | 6.36 | 6.45 | 6.11 | 6.26 | 00:00:00 | | 2002-08-08 | 55,800 | 6.35 | 6.86 | 6.35 | 6.84 | 00:00:00 | | 2002-08-09 | 12,200 | 6.86 | 6.90 | 6.58 | 6.74 | 00:00:00 | | 2002-08-12 | 24,900 | 6.60 | 6.62 | 6.45 | 6.45 | 00:00:00 | | 2002-08-13 | 11,200 | 6.42 | 6.48 | 6.31 | 6.44 | 00:00:00 | | 2002-08-14 | 11,400 | 6.32 | 6.42 | 6.21 | 6.21 | 00:00:00 | | 2002-08-15 | 0 | 6.21 | 6.21 | 6.21 | 6.21 | 00:00:00 | | 2002-08-16 | 13,200 | 6.39 | 6.48 | 6.21 | 6.21 | 00:00:00 | | 2002-08-19 | 32,300 | 6.29 | 6.91 | 6.29 | 6.91 | 00:00:00 | | 2002-08-20 | 14,600 | 6.74 | 6.99 | 6.74 | 6.84 | 00:00:00 | | 2002-08-21 | 8,800 | 6.85 | 6.97 | 6.77 | 6.89 | 00:00:00 | | 2002-08-22 | 7,800 | 6.84 | 7.09 | 6.84 | 7.09 | 00:00:00 | | 2002-08-23 | 23,800 | 7.10 | 7.17 | 7.01 | 7.07 | 00:00:00 | | 2002-08-26 | 2,900 | 6.91 | 7.01 | 6.90 | 6.98 | 00:00:00 | | 2002-08-27 | 14,000 | 7.03 | 7.23 | 6.96 | 7.23 | 00:00:00 | | 2002-08-28 | 15,000 | 7.15 | 7.15 | 6.96 | 6.96 | 00:00:00 | | 2002-08-29 | 42,300 | 6.97 | 6.97 | 6.64 | 6.68 | 00:00:00 | | 2002-08-30 | 52,900 | 6.83 | 6.83 | 6.62 | 6.78 | 00:00:00 | | 2002-09-02 | 9,200 | 6.79 | 6.79 | 6.66 | 6.70 | 00:00:00 | | 2002-09-03 | 27,100 | 6.75 | 6.75 | 6.37 | 6.44 | 00:00:00 | | 2002-09-04 | 18,500 | 6.39 | 6.55 | 6.30 | 6.36 | 00:00:00 | | 2002-09-05 | 24,600 | 6.42 | 6.43 | 6.12 | 6.30 | 00:00:00 | | 2002-09-06 | 13,800 | 6.34 | 6.46 | 6.27 | 6.38 | 00:00:00 | | 2002-09-09 | 4,000 | 6.38 | 6.43 | 6.30 | 6.38 | 00:00:00 | | 2002-09-10 | 15,900 | 6.43 | 6.59 | 6.43 | 6.52 | 00:00:00 | | 2002-09-11 | 56,000 | 6.58 | 6.99 | 6.56 | 6.95 | 00:00:00 | | 2002-09-12 | 21,900 | 6.80 | 6.89 | 6.58 | 6.58 | 00:00:00 | | 2002-09-13 | 40,500 | 6.51 | 6.52 | 6.24 | 6.32 | 00:00:00 | | 2002-09-16 | 24,100 | 6.32 | 6.46 | 6.26 | 6.34 | 00:00:00 | | 2002-09-17 | 18,600 | 6.48 | 6.63 | 6.32 | 6.32 | 00:00:00 | | 2002-09-18 | 58,600 | 6.35 | 6.35 | 6.03 | 6.05 | 00:00:00 | | 2002-09-19 | 34,200 | 6.07 | 6.14 | 5.87 | 5.91 | 00:00:00 | | 2002-09-20 | 25,500 | 5.92 | 5.94 | 5.75 | 5.80 | 00:00:00 | | 2002-09-23 | 56,100 | 5.72 | 5.80 | 5.32 | 5.38 | 00:00:00 | | 2002-09-24 | 26,500 | 5.40 | 5.49 | 5.10 | 5.25 | 00:00:00 | | 2002-09-25 | 21,100 | 5.27 | 5.43 | 5.01 | 5.12 | 00:00:00 | | 2002-09-26 | 27,600 | 5.39 | 5.45 | 5.20 | 5.43 | 00:00:00 | | 2002-09-27 | 24,600 | 5.43 | 5.59 | 5.33 | 5.33 | 00:00:00 | | 2002-09-30 | 21,800 | 5.29 | 5.29 | 5.00 | 5.04 | 00:00:00 | | 2002-10-01 | 17,100 | 5.17 | 5.25 | 5.06 | 5.19 | 00:00:00 | | 2002-10-02 | 18,400 | 5.18 | 5.39 | 5.18 | 5.30 | 00:00:00 | | 2002-10-03 | 19,200 | 5.20 | 5.45 | 5.20 | 5.35 | 00:00:00 | | 2002-10-04 | 16,900 | 5.30 | 5.42 | 5.13 | 5.13 | 00:00:00 | | 2002-10-07 | 9,800 | 5.18 | 5.22 | 5.03 | 5.11 | 00:00:00 | | 2002-10-08 | 29,800 | 5.12 | 5.24 | 5.12 | 5.18 | 00:00:00 | | 2002-10-09 | 116,300 | 5.18 | 5.18 | 4.79 | 4.84 | 00:00:00 | | 2002-10-10 | 18,800 | 4.88 | 5.10 | 4.88 | 5.10 | 00:00:00 | | 2002-10-11 | 47,100 | 5.18 | 5.40 | 5.18 | 5.36 | 00:00:00 | | 2002-10-14 | 18,600 | 5.40 | 5.52 | 5.27 | 5.27 | 00:00:00 | | 2002-10-15 | 28,700 | 5.28 | 5.75 | 5.28 | 5.75 | 00:00:00 | | 2002-10-16 | 20,500 | 5.61 | 5.99 | 5.59 | 5.72 | 00:00:00 | | 2002-10-17 | 14,200 | 5.80 | 5.98 | 5.80 | 5.96 | 00:00:00 | | 2002-10-18 | 9,600 | 5.96 | 6.07 | 5.80 | 5.96 | 00:00:00 | | 2002-10-21 | 15,400 | 5.96 | 6.05 | 5.86 | 6.03 | 00:00:00 | | 2002-10-22 | 39,000 | 6.05 | 6.26 | 6.05 | 6.23 | 00:00:00 | | 2002-10-23 | 14,900 | 6.11 | 6.21 | 5.85 | 5.89 | 00:00:00 | | 2002-10-24 | 2,900 | 6.04 | 6.05 | 5.90 | 6.04 | 00:00:00 | | 2002-10-25 | 16,600 | 6.02 | 6.22 | 5.95 | 6.17 | 00:00:00 | | 2002-10-28 | 39,800 | 6.26 | 6.55 | 6.26 | 6.33 | 00:00:00 | | 2002-10-29 | 11,900 | 6.33 | 6.43 | 6.18 | 6.18 | 00:00:00 | | 2002-10-30 | 23,900 | 6.38 | 6.38 | 6.02 | 6.14 | 00:00:00 | | 2002-10-31 | 26,500 | 6.13 | 6.31 | 6.09 | 6.14 | 00:00:00 | | 2002-11-01 | 0 | 6.14 | 6.14 | 6.14 | 6.14 | 00:00:00 | | 2002-11-04 | 18,100 | 6.22 | 6.45 | 6.22 | 6.45 | 00:00:00 | | 2002-11-05 | 29,500 | 6.50 | 6.66 | 6.36 | 6.60 | 00:00:00 | | 2002-11-06 | 20,400 | 6.68 | 6.77 | 6.35 | 6.50 | 00:00:00 | | 2002-11-07 | 36,800 | 6.51 | 6.55 | 6.13 | 6.14 | 00:00:00 | | 2002-11-08 | 58,900 | 6.16 | 6.33 | 6.12 | 6.12 | 00:00:00 | | 2002-11-11 | 6,600 | 6.19 | 6.19 | 6.04 | 6.09 | 00:00:00 | | 2002-11-12 | 22,000 | 6.17 | 6.17 | 6.00 | 6.09 | 00:00:00 | | 2002-11-13 | 14,200 | 6.17 | 6.17 | 5.90 | 5.98 | 00:00:00 | | 2002-11-14 | 20,300 | 6.05 | 6.22 | 5.96 | 6.03 | 00:00:00 | | 2002-11-15 | 28,400 | 6.20 | 6.27 | 6.05 | 6.22 | 00:00:00 | | 2002-11-18 | 26,300 | 6.22 | 6.37 | 6.22 | 6.34 | 00:00:00 | | 2002-11-19 | 8,900 | 6.30 | 6.30 | 6.24 | 6.24 | 00:00:00 | | 2002-11-20 | 10,700 | 6.23 | 6.37 | 6.20 | 6.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
