|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-07 | 20,800 | 7.08 | 7.09 | 6.85 | 6.85 | 00:00:00 | 2003-05-08 | 109,000 | 6.87 | 6.88 | 6.58 | 6.60 | 00:00:00 | 2003-05-09 | 16,600 | 6.69 | 6.69 | 6.52 | 6.68 | 00:00:00 | 2003-05-12 | 14,400 | 6.75 | 6.78 | 6.65 | 6.74 | 00:00:00 | 2003-05-13 | 16,600 | 6.71 | 6.84 | 6.71 | 6.71 | 00:00:00 | 2003-05-14 | 12,200 | 6.71 | 6.76 | 6.62 | 6.64 | 00:00:00 | 2003-05-15 | 4,300 | 6.65 | 6.79 | 6.63 | 6.76 | 00:00:00 | 2003-05-16 | 32,200 | 6.69 | 6.88 | 6.69 | 6.82 | 00:00:00 | 2003-05-19 | 48,500 | 6.76 | 6.76 | 6.55 | 6.56 | 00:00:00 | 2003-05-20 | 21,800 | 6.58 | 6.62 | 6.45 | 6.59 | 00:00:00 | 2003-05-21 | 73,600 | 6.55 | 6.60 | 6.34 | 6.34 | 00:00:00 | 2003-05-22 | 9,100 | 6.45 | 6.51 | 6.45 | 6.46 | 00:00:00 | 2003-05-23 | 32,700 | 6.48 | 6.60 | 6.48 | 6.51 | 00:00:00 | 2003-05-26 | 17,700 | 6.59 | 6.70 | 6.59 | 6.62 | 00:00:00 | 2003-05-27 | 20,800 | 6.60 | 6.62 | 6.46 | 6.56 | 00:00:00 | 2003-05-28 | 38,200 | 6.64 | 6.75 | 6.63 | 6.75 | 00:00:00 | 2003-05-29 | 22,700 | 6.75 | 6.83 | 6.73 | 6.80 | 00:00:00 | 2003-05-30 | 52,300 | 6.74 | 6.90 | 6.70 | 6.86 | 00:00:00 | 2003-06-02 | 11,300 | 6.91 | 6.99 | 6.89 | 6.97 | 00:00:00 | 2003-06-03 | 11,300 | 6.94 | 6.94 | 6.85 | 6.91 | 00:00:00 | 2003-06-04 | 36,400 | 6.96 | 7.05 | 6.91 | 7.01 | 00:00:00 | 2003-06-05 | 14,300 | 7.02 | 7.05 | 6.89 | 6.97 | 00:00:00 | 2003-06-06 | 39,200 | 6.97 | 7.18 | 6.97 | 7.17 | 00:00:00 | 2003-06-09 | 1,800 | 7.04 | 7.10 | 7.00 | 7.09 | 00:00:00 | 2003-06-10 | 7,300 | 7.17 | 7.24 | 7.16 | 7.24 | 00:00:00 | 2003-06-11 | 24,300 | 7.17 | 7.46 | 7.17 | 7.46 | 00:00:00 | 2003-06-12 | 54,500 | 7.46 | 7.72 | 7.44 | 7.58 | 00:00:00 | 2003-06-13 | 14,300 | 7.10 | 7.81 | 7.10 | 7.66 | 00:00:00 | 2003-06-16 | 5,000 | 7.65 | 7.80 | 7.60 | 7.80 | 00:00:00 | 2003-06-17 | 13,700 | 7.89 | 8.10 | 7.89 | 7.91 | 00:00:00 | 2003-06-18 | 6,100 | 8.02 | 8.04 | 7.92 | 7.95 | 00:00:00 | 2003-06-19 | 1,200 | 7.95 | 7.99 | 7.70 | 7.90 | 00:00:00 | 2003-06-20 | 10,900 | 7.74 | 7.88 | 7.69 | 7.75 | 00:00:00 | 2003-06-23 | 6,900 | 7.85 | 7.89 | 7.73 | 7.73 | 00:00:00 | 2003-06-24 | 6,100 | 7.71 | 7.75 | 7.62 | 7.63 | 00:00:00 | 2003-06-25 | 7,100 | 7.75 | 7.75 | 7.63 | 7.73 | 00:00:00 | 2003-06-26 | 9,500 | 7.84 | 7.84 | 7.68 | 7.80 | 00:00:00 | 2003-06-27 | 7,700 | 7.73 | 7.86 | 7.71 | 7.86 | 00:00:00 | 2003-06-30 | 7,600 | 7.82 | 7.90 | 7.69 | 7.69 | 00:00:00 | 2003-07-01 | 14,600 | 7.70 | 7.70 | 7.48 | 7.48 | 00:00:00 | 2003-07-02 | 3,000 | 7.51 | 7.70 | 7.51 | 7.63 | 00:00:00 | 2003-07-03 | 11,900 | 7.74 | 7.76 | 7.54 | 7.66 | 00:00:00 | 2003-07-04 | 8,800 | 7.70 | 7.75 | 7.70 | 7.75 | 00:00:00 | 2003-07-07 | 10,800 | 7.76 | 7.97 | 7.76 | 7.97 | 00:00:00 | 2003-07-08 | 26,200 | 7.97 | 8.07 | 7.84 | 7.94 | 00:00:00 | 2003-07-09 | 6,000 | 7.94 | 7.94 | 7.84 | 7.90 | 00:00:00 | 2003-07-10 | 11,200 | 7.81 | 7.90 | 7.77 | 7.80 | 00:00:00 | 2003-07-11 | 9,600 | 7.85 | 7.96 | 7.83 | 7.96 | 00:00:00 | 2003-07-14 | 7,700 | 7.99 | 8.10 | 7.94 | 8.09 | 00:00:00 | 2003-07-15 | 5,400 | 8.06 | 8.15 | 8.00 | 8.00 | 00:00:00 | 2003-07-16 | 12,400 | 8.09 | 8.15 | 8.00 | 8.00 | 00:00:00 | 2003-07-17 | 3,900 | 7.95 | 7.95 | 7.84 | 7.95 | 00:00:00 | 2003-07-18 | 4,700 | 7.90 | 7.94 | 7.83 | 7.85 | 00:00:00 | 2003-07-21 | 28,600 | 7.94 | 7.94 | 7.69 | 7.74 | 00:00:00 | 2003-07-22 | 8,200 | 7.78 | 7.78 | 7.70 | 7.77 | 00:00:00 | 2003-07-23 | 14,600 | 7.88 | 7.88 | 7.61 | 7.67 | 00:00:00 | 2003-07-24 | 9,400 | 7.76 | 7.85 | 7.71 | 7.83 | 00:00:00 | 2003-07-25 | 3,700 | 7.87 | 7.87 | 7.77 | 7.77 | 00:00:00 | 2003-07-28 | 7,300 | 7.87 | 7.98 | 7.87 | 7.97 | 00:00:00 | 2003-07-29 | 14,500 | 7.99 | 8.05 | 7.80 | 7.80 | 00:00:00 | 2003-07-30 | 1,000 | 7.85 | 7.85 | 7.85 | 7.85 | 00:00:00 | 2003-07-31 | 2,500 | 8.00 | 8.00 | 7.82 | 7.90 | 00:00:00 | 2003-08-01 | 3,900 | 7.90 | 7.90 | 7.76 | 7.76 | 00:00:00 | 2003-08-04 | 4,800 | 7.99 | 7.99 | 7.74 | 7.74 | 00:00:00 | 2003-08-05 | 6,000 | 7.74 | 7.77 | 7.72 | 7.72 | 00:00:00 | 2003-08-06 | 8,700 | 7.72 | 7.74 | 7.58 | 7.58 | 00:00:00 | 2003-08-07 | 3,400 | 7.70 | 7.70 | 7.52 | 7.58 | 00:00:00 | 2003-08-08 | 3,700 | 7.64 | 7.74 | 7.60 | 7.66 | 00:00:00 | 2003-08-11 | 2,000 | 7.75 | 7.75 | 7.55 | 7.55 | 00:00:00 | 2003-08-12 | 1,100 | 7.63 | 7.78 | 7.63 | 7.78 | 00:00:00 | 2003-08-13 | 3,700 | 7.84 | 7.85 | 7.75 | 7.80 | 00:00:00 | 2003-08-14 | 5,600 | 7.81 | 7.85 | 7.76 | 7.85 | 00:00:00 | 2003-08-15 | 5,600 | 7.81 | 7.85 | 7.76 | 7.85 | 00:00:00 | 2003-08-18 | 5,600 | 7.87 | 7.95 | 7.85 | 7.89 | 00:00:00 | 2003-08-19 | 9,400 | 7.91 | 7.93 | 7.87 | 7.93 | 00:00:00 | 2003-08-20 | 5,500 | 7.87 | 7.90 | 7.84 | 7.84 | 00:00:00 | 2003-08-21 | 14,300 | 7.90 | 7.90 | 7.80 | 7.87 | 00:00:00 | 2003-08-22 | 14,700 | 7.82 | 7.89 | 7.81 | 7.83 | 00:00:00 | 2003-08-25 | 5,300 | 7.89 | 7.89 | 7.79 | 7.79 | 00:00:00 | 2003-08-26 | 6,100 | 7.82 | 7.83 | 7.75 | 7.75 | 00:00:00 | 2003-08-27 | 6,100 | 7.87 | 7.87 | 7.78 | 7.78 | 00:00:00 | 2003-08-28 | 16,300 | 7.84 | 7.88 | 7.79 | 7.80 | 00:00:00 | 2003-08-29 | 22,500 | 7.78 | 7.88 | 7.77 | 7.84 | 00:00:00 | 2003-09-01 | 0 | 7.83 | 7.84 | 7.83 | 7.83 | 00:00:00 | 2003-09-02 | 3,600 | 7.84 | 7.90 | 7.80 | 7.80 | 00:00:00 | 2003-09-03 | 6,700 | 7.89 | 7.90 | 7.81 | 7.89 | 00:00:00 | 2003-09-04 | 2,900 | 7.85 | 7.90 | 7.85 | 7.89 | 00:00:00 | 2003-09-05 | 2,100 | 7.91 | 7.91 | 7.80 | 7.84 | 00:00:00 | 2003-09-08 | 7,500 | 7.92 | 7.97 | 7.83 | 7.97 | 00:00:00 | 2003-09-09 | 3,000 | 8.00 | 8.00 | 7.90 | 7.90 | 00:00:00 | 2003-09-10 | 4,900 | 7.84 | 7.84 | 7.80 | 7.83 | 00:00:00 | 2003-09-11 | 6,000 | 7.80 | 7.84 | 7.75 | 7.75 | 00:00:00 | 2003-09-12 | 11,900 | 7.80 | 7.80 | 7.67 | 7.72 | 00:00:00 | 2003-09-15 | 4,600 | 7.73 | 7.82 | 7.73 | 7.82 | 00:00:00 | 2003-09-16 | 17,700 | 7.80 | 7.89 | 7.79 | 7.85 | 00:00:00 | 2003-09-17 | 7,800 | 7.86 | 7.94 | 7.84 | 7.90 | 00:00:00 | 2003-09-18 | 15,300 | 7.82 | 7.94 | 7.82 | 7.94 | 00:00:00 | 2003-09-19 | 18,000 | 7.95 | 7.95 | 7.85 | 7.87 | 00:00:00 | 2003-09-22 | 37,400 | 7.87 | 7.87 | 7.68 | 7.69 | 00:00:00 | 2003-09-23 | 28,500 | 7.69 | 7.72 | 7.60 | 7.69 | 00:00:00 | 2003-09-24 | 22,800 | 7.71 | 7.75 | 7.55 | 7.57 | 00:00:00 | 2003-09-25 | 137,300 | 7.55 | 7.59 | 7.45 | 7.57 | 00:00:00 | 2003-09-26 | 22,700 | 7.51 | 7.51 | 7.41 | 7.48 | 00:00:00 | 2003-09-29 | 45,800 | 7.46 | 7.49 | 7.32 | 7.32 | 00:00:00 | 2003-09-30 | 42,100 | 7.40 | 7.40 | 7.25 | 7.30 | 00:00:00 | 2003-10-01 | 25,200 | 7.31 | 7.41 | 7.31 | 7.40 | 00:00:00 | 2003-10-02 | 10,800 | 7.42 | 7.47 | 7.39 | 7.39 | 00:00:00 | 2003-10-03 | 8,800 | 7.45 | 7.57 | 7.45 | 7.50 | 00:00:00 | 2003-10-06 | 2,300 | 7.47 | 7.52 | 7.47 | 7.52 | 00:00:00 | 2003-10-07 | 13,000 | 7.53 | 7.53 | 7.40 | 7.50 | 00:00:00 | 2003-10-08 | 9,500 | 7.43 | 7.60 | 7.43 | 7.58 | 00:00:00 | 2003-10-09 | 33,400 | 7.60 | 7.70 | 7.60 | 7.70 | 00:00:00 | 2003-10-10 | 22,400 | 7.71 | 7.75 | 7.68 | 7.72 | 00:00:00 | 2003-10-13 | 14,000 | 7.70 | 7.81 | 7.70 | 7.81 | 00:00:00 | 2003-10-14 | 25,600 | 7.80 | 7.86 | 7.72 | 7.85 | 00:00:00 | 2003-10-15 | 154,200 | 7.87 | 7.99 | 7.74 | 7.93 | 00:00:00 | 2003-10-16 | 8,600 | 7.93 | 7.96 | 7.86 | 7.86 | 00:00:00 | 2003-10-17 | 4,600 | 7.86 | 7.94 | 7.82 | 7.88 | 00:00:00 | 2003-10-20 | 10,900 | 7.94 | 7.94 | 7.77 | 7.80 | 00:00:00 | 2003-10-21 | 7,300 | 7.86 | 7.90 | 7.83 | 7.84 | 00:00:00 | 2003-10-22 | 11,200 | 7.84 | 7.84 | 7.78 | 7.78 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|