|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-20 | 10,700 | 6.23 | 6.37 | 6.20 | 6.30 | 00:00:00 | | 2002-11-21 | 42,300 | 6.36 | 6.58 | 6.36 | 6.58 | 00:00:00 | | 2002-11-22 | 55,900 | 6.58 | 6.78 | 6.47 | 6.78 | 00:00:00 | | 2002-11-25 | 11,300 | 6.80 | 6.89 | 6.79 | 6.87 | 00:00:00 | | 2002-11-26 | 11,600 | 6.90 | 6.98 | 6.75 | 6.75 | 00:00:00 | | 2002-11-27 | 17,600 | 6.70 | 7.06 | 6.70 | 7.02 | 00:00:00 | | 2002-11-28 | 14,300 | 7.09 | 7.20 | 7.00 | 7.06 | 00:00:00 | | 2002-11-29 | 13,900 | 7.06 | 7.20 | 7.06 | 7.18 | 00:00:00 | | 2002-12-02 | 32,600 | 7.19 | 7.42 | 7.10 | 7.25 | 00:00:00 | | 2002-12-03 | 17,000 | 7.25 | 7.30 | 7.12 | 7.22 | 00:00:00 | | 2002-12-04 | 30,700 | 7.10 | 7.13 | 6.92 | 7.03 | 00:00:00 | | 2002-12-05 | 42,100 | 7.04 | 7.14 | 6.80 | 6.89 | 00:00:00 | | 2002-12-06 | 5,800 | 6.86 | 6.98 | 6.86 | 6.95 | 00:00:00 | | 2002-12-09 | 17,500 | 6.98 | 6.98 | 6.64 | 6.64 | 00:00:00 | | 2002-12-10 | 20,400 | 6.58 | 6.77 | 6.55 | 6.68 | 00:00:00 | | 2002-12-11 | 38,800 | 6.75 | 6.90 | 6.51 | 6.84 | 00:00:00 | | 2002-12-12 | 10,700 | 6.86 | 6.86 | 6.64 | 6.65 | 00:00:00 | | 2002-12-13 | 21,900 | 6.76 | 6.76 | 6.34 | 6.47 | 00:00:00 | | 2002-12-16 | 17,500 | 6.47 | 6.76 | 6.34 | 6.76 | 00:00:00 | | 2002-12-17 | 9,000 | 6.76 | 6.81 | 6.70 | 6.75 | 00:00:00 | | 2002-12-18 | 5,100 | 6.73 | 6.73 | 6.60 | 6.65 | 00:00:00 | | 2002-12-19 | 18,800 | 6.73 | 6.74 | 6.42 | 6.42 | 00:00:00 | | 2002-12-20 | 5,600 | 6.43 | 6.64 | 6.43 | 6.60 | 00:00:00 | | 2002-12-23 | 16,900 | 6.58 | 6.69 | 6.53 | 6.60 | 00:00:00 | | 2002-12-24 | 0 | 6.60 | 6.60 | 6.60 | 6.60 | 00:00:00 | | 2002-12-25 | 0 | 6.60 | 6.60 | 6.60 | 6.60 | 00:00:00 | | 2002-12-26 | 0 | 6.60 | 6.60 | 6.60 | 6.60 | 00:00:00 | | 2002-12-27 | 11,200 | 6.45 | 6.69 | 6.45 | 6.61 | 00:00:00 | | 2002-12-30 | 113,800 | 6.60 | 6.60 | 6.44 | 6.58 | 00:00:00 | | 2002-12-31 | 1,200 | 6.52 | 6.59 | 6.52 | 6.52 | 00:00:00 | | 2003-01-01 | 0 | 6.52 | 6.52 | 6.52 | 6.52 | 00:00:00 | | 2003-01-02 | 13,000 | 6.52 | 6.76 | 6.52 | 6.76 | 00:00:00 | | 2003-01-03 | 9,000 | 6.75 | 6.86 | 6.72 | 6.75 | 00:00:00 | | 2003-01-06 | 7,200 | 6.75 | 6.83 | 6.62 | 6.80 | 00:00:00 | | 2003-01-07 | 11,300 | 6.84 | 6.92 | 6.76 | 6.85 | 00:00:00 | | 2003-01-08 | 35,400 | 6.84 | 7.00 | 6.75 | 6.93 | 00:00:00 | | 2003-01-09 | 25,400 | 6.90 | 6.90 | 6.72 | 6.90 | 00:00:00 | | 2003-01-10 | 32,900 | 6.86 | 7.00 | 6.86 | 6.92 | 00:00:00 | | 2003-01-13 | 19,100 | 6.99 | 7.10 | 6.96 | 6.96 | 00:00:00 | | 2003-01-14 | 7,700 | 6.88 | 7.04 | 6.88 | 6.97 | 00:00:00 | | 2003-01-15 | 39,100 | 7.04 | 7.14 | 7.01 | 7.01 | 00:00:00 | | 2003-01-16 | 3,400 | 6.99 | 7.05 | 6.96 | 7.01 | 00:00:00 | | 2003-01-17 | 18,200 | 7.00 | 7.00 | 6.76 | 6.77 | 00:00:00 | | 2003-01-20 | 6,900 | 6.75 | 6.77 | 6.66 | 6.71 | 00:00:00 | | 2003-01-21 | 28,400 | 6.79 | 6.80 | 6.55 | 6.55 | 00:00:00 | | 2003-01-22 | 31,100 | 6.56 | 6.62 | 6.35 | 6.38 | 00:00:00 | | 2003-01-23 | 16,500 | 6.52 | 6.58 | 6.35 | 6.35 | 00:00:00 | | 2003-01-24 | 20,100 | 6.47 | 6.49 | 6.20 | 6.21 | 00:00:00 | | 2003-01-27 | 18,900 | 6.34 | 6.34 | 6.00 | 6.05 | 00:00:00 | | 2003-01-28 | 26,200 | 6.03 | 6.15 | 5.85 | 5.87 | 00:00:00 | | 2003-01-29 | 18,800 | 5.82 | 5.87 | 5.62 | 5.83 | 00:00:00 | | 2003-01-30 | 34,700 | 5.98 | 6.26 | 5.88 | 5.89 | 00:00:00 | | 2003-01-31 | 10,100 | 5.88 | 5.93 | 5.75 | 5.76 | 00:00:00 | | 2003-02-03 | 1,500 | 5.88 | 5.88 | 5.82 | 5.87 | 00:00:00 | | 2003-02-04 | 5,100 | 5.80 | 5.85 | 5.68 | 5.68 | 00:00:00 | | 2003-02-05 | 13,600 | 5.79 | 5.84 | 5.58 | 5.81 | 00:00:00 | | 2003-02-06 | 10,700 | 5.73 | 5.83 | 5.69 | 5.74 | 00:00:00 | | 2003-02-07 | 8,800 | 5.74 | 5.77 | 5.63 | 5.71 | 00:00:00 | | 2003-02-10 | 13,700 | 5.63 | 5.76 | 5.60 | 5.65 | 00:00:00 | | 2003-02-11 | 3,100 | 5.66 | 5.70 | 5.61 | 5.67 | 00:00:00 | | 2003-02-12 | 1,600 | 5.58 | 5.72 | 5.58 | 5.67 | 00:00:00 | | 2003-02-13 | 2,100 | 5.61 | 5.63 | 5.57 | 5.57 | 00:00:00 | | 2003-02-14 | 19,000 | 5.60 | 5.85 | 5.60 | 5.65 | 00:00:00 | | 2003-02-17 | 22,200 | 5.90 | 6.00 | 5.89 | 6.00 | 00:00:00 | | 2003-02-18 | 40,100 | 5.88 | 6.07 | 5.88 | 6.03 | 00:00:00 | | 2003-02-19 | 47,400 | 6.09 | 6.09 | 5.90 | 5.90 | 00:00:00 | | 2003-02-20 | 45,000 | 5.99 | 5.99 | 5.75 | 5.79 | 00:00:00 | | 2003-02-21 | 15,100 | 5.75 | 5.86 | 5.73 | 5.82 | 00:00:00 | | 2003-02-24 | 6,700 | 5.90 | 5.90 | 5.74 | 5.76 | 00:00:00 | | 2003-02-25 | 16,500 | 5.80 | 5.80 | 5.51 | 5.51 | 00:00:00 | | 2003-02-26 | 16,100 | 5.60 | 5.61 | 5.48 | 5.48 | 00:00:00 | | 2003-02-27 | 23,000 | 5.59 | 5.71 | 5.48 | 5.65 | 00:00:00 | | 2003-02-28 | 21,100 | 5.63 | 5.95 | 5.63 | 5.90 | 00:00:00 | | 2003-03-03 | 11,700 | 5.95 | 6.06 | 5.91 | 5.91 | 00:00:00 | | 2003-03-04 | 2,900 | 5.91 | 5.91 | 5.68 | 5.75 | 00:00:00 | | 2003-03-05 | 7,600 | 5.66 | 5.73 | 5.66 | 5.70 | 00:00:00 | | 2003-03-06 | 24,300 | 5.73 | 5.84 | 5.64 | 5.64 | 00:00:00 | | 2003-03-07 | 45,700 | 5.65 | 5.67 | 5.48 | 5.53 | 00:00:00 | | 2003-03-10 | 38,800 | 5.54 | 5.54 | 5.30 | 5.30 | 00:00:00 | | 2003-03-11 | 34,500 | 5.30 | 5.49 | 5.21 | 5.34 | 00:00:00 | | 2003-03-12 | 68,000 | 5.30 | 5.40 | 5.10 | 5.16 | 00:00:00 | | 2003-03-13 | 7,200 | 5.16 | 5.28 | 5.13 | 5.26 | 00:00:00 | | 2003-03-14 | 88,500 | 5.36 | 5.80 | 5.36 | 5.80 | 00:00:00 | | 2003-03-17 | 72,000 | 5.65 | 6.05 | 5.37 | 6.05 | 00:00:00 | | 2003-03-18 | 48,400 | 5.94 | 6.22 | 5.94 | 6.14 | 00:00:00 | | 2003-03-19 | 39,300 | 5.97 | 6.26 | 5.96 | 6.14 | 00:00:00 | | 2003-03-20 | 20,700 | 6.15 | 6.25 | 5.92 | 6.06 | 00:00:00 | | 2003-03-21 | 39,300 | 6.15 | 6.40 | 6.15 | 6.32 | 00:00:00 | | 2003-03-24 | 32,700 | 6.28 | 6.29 | 6.03 | 6.04 | 00:00:00 | | 2003-03-25 | 25,600 | 6.04 | 6.21 | 5.92 | 6.21 | 00:00:00 | | 2003-03-26 | 66,900 | 6.23 | 6.34 | 6.19 | 6.21 | 00:00:00 | | 2003-03-27 | 59,300 | 6.19 | 6.26 | 6.07 | 6.15 | 00:00:00 | | 2003-03-28 | 33,500 | 6.17 | 6.17 | 5.94 | 6.11 | 00:00:00 | | 2003-03-31 | 22,400 | 5.94 | 5.96 | 5.80 | 5.87 | 00:00:00 | | 2003-04-01 | 14,300 | 5.95 | 6.00 | 5.91 | 5.93 | 00:00:00 | | 2003-04-02 | 65,700 | 6.00 | 6.28 | 6.00 | 6.26 | 00:00:00 | | 2003-04-03 | 54,000 | 6.29 | 6.48 | 6.26 | 6.27 | 00:00:00 | | 2003-04-04 | 42,600 | 6.34 | 6.55 | 6.26 | 6.47 | 00:00:00 | | 2003-04-07 | 54,800 | 6.55 | 6.99 | 6.55 | 6.87 | 00:00:00 | | 2003-04-08 | 11,600 | 6.90 | 6.90 | 6.65 | 6.75 | 00:00:00 | | 2003-04-09 | 26,800 | 6.74 | 6.90 | 6.56 | 6.85 | 00:00:00 | | 2003-04-10 | 11,300 | 6.68 | 6.74 | 6.67 | 6.70 | 00:00:00 | | 2003-04-11 | 12,500 | 6.80 | 6.80 | 6.70 | 6.74 | 00:00:00 | | 2003-04-14 | 7,900 | 6.75 | 6.75 | 6.56 | 6.74 | 00:00:00 | | 2003-04-15 | 16,600 | 6.78 | 6.88 | 6.75 | 6.85 | 00:00:00 | | 2003-04-16 | 13,300 | 6.91 | 6.94 | 6.85 | 6.85 | 00:00:00 | | 2003-04-17 | 12,200 | 6.82 | 6.95 | 6.82 | 6.95 | 00:00:00 | | 2003-04-18 | 0 | 6.95 | 6.95 | 6.95 | 6.95 | 00:00:00 | | 2003-04-21 | 0 | 6.95 | 6.95 | 6.95 | 6.95 | 00:00:00 | | 2003-04-22 | 25,500 | 6.87 | 6.98 | 6.85 | 6.98 | 00:00:00 | | 2003-04-23 | 12,800 | 7.05 | 7.12 | 6.97 | 6.97 | 00:00:00 | | 2003-04-24 | 10,400 | 6.96 | 7.05 | 6.95 | 6.95 | 00:00:00 | | 2003-04-25 | 1,100 | 6.92 | 6.92 | 6.88 | 6.88 | 00:00:00 | | 2003-04-28 | 6,800 | 6.88 | 7.06 | 6.87 | 7.06 | 00:00:00 | | 2003-04-29 | 41,900 | 7.10 | 7.17 | 7.05 | 7.05 | 00:00:00 | | 2003-04-30 | 7,100 | 7.12 | 7.12 | 7.00 | 7.00 | 00:00:00 | | 2003-05-01 | 0 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2003-05-02 | 30,200 | 7.00 | 7.03 | 6.77 | 6.97 | 00:00:00 | | 2003-05-05 | 13,300 | 6.99 | 7.10 | 6.99 | 7.02 | 00:00:00 | | 2003-05-06 | 30,200 | 6.94 | 7.11 | 6.94 | 7.08 | 00:00:00 | | 2003-05-07 | 20,800 | 7.08 | 7.09 | 6.85 | 6.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
