|
 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 | | 2003-10-22 | 11,200 | 7.84 | 7.84 | 7.78 | 7.78 | 00:00:00 | | 2003-10-23 | 11,500 | 7.75 | 7.75 | 7.58 | 7.70 | 00:00:00 | | 2003-10-24 | 5,100 | 7.70 | 7.70 | 7.63 | 7.70 | 00:00:00 | | 2003-10-27 | 20,100 | 7.72 | 7.81 | 7.72 | 7.80 | 00:00:00 | | 2003-10-28 | 13,700 | 7.87 | 7.92 | 7.78 | 7.92 | 00:00:00 | | 2003-10-29 | 27,900 | 7.93 | 7.96 | 7.89 | 7.94 | 00:00:00 | | 2003-10-30 | 55,000 | 7.84 | 8.18 | 7.84 | 8.18 | 00:00:00 | | 2003-10-31 | 11,800 | 8.14 | 8.23 | 8.07 | 8.14 | 00:00:00 | | 2003-11-03 | 22,100 | 8.21 | 8.40 | 8.21 | 8.34 | 00:00:00 | | 2003-11-04 | 18,400 | 8.35 | 8.36 | 8.31 | 8.31 | 00:00:00 | | 2003-11-05 | 16,800 | 8.35 | 8.40 | 8.25 | 8.40 | 00:00:00 | | 2003-11-06 | 12,200 | 8.25 | 8.50 | 8.24 | 8.45 | 00:00:00 | | 2003-11-07 | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 00:00:00 | | 2003-11-10 | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 00:00:00 | | 2003-11-11 | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 00:00:00 | | 2003-11-12 | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 00:00:00 | | 2003-11-13 | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 00:00:00 | | 2003-11-14 | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 00:00:00 | | 2003-11-17 | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 00:00:00 | | 2003-11-18 | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 00:00:00 | | 2003-11-19 | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 00:00:00 | | 2003-11-20 | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 00:00:00 | | 2003-11-21 | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 00:00:00 | | 2003-11-24 | 18,200 | 8.45 | 8.57 | 8.45 | 8.54 | 00:00:00 | | 2003-11-25 | 26,000 | 8.57 | 9.00 | 8.52 | 8.61 | 00:00:00 | | 2003-11-26 | 5,200 | 8.63 | 8.63 | 8.57 | 8.58 | 00:00:00 | | 2003-11-27 | 900 | 8.56 | 8.58 | 8.52 | 8.52 | 00:00:00 | | 2003-11-28 | 5,500 | 8.53 | 8.65 | 8.53 | 8.65 | 00:00:00 | | 2003-12-01 | 6,400 | 8.65 | 8.91 | 8.65 | 8.85 | 00:00:00 | | 2003-12-02 | 5,100 | 9.00 | 9.00 | 8.85 | 8.86 | 00:00:00 | | 2003-12-03 | 4,900 | 8.85 | 8.90 | 8.79 | 8.90 | 00:00:00 | | 2003-12-04 | 2,600 | 8.81 | 8.93 | 8.81 | 8.93 | 00:00:00 | | 2003-12-05 | 4,700 | 8.82 | 8.92 | 8.82 | 8.85 | 00:00:00 | | 2003-12-08 | 0 | 8.81 | 8.88 | 8.81 | 8.81 | 00:00:00 | | 2003-12-09 | 2,200 | 8.88 | 8.94 | 8.83 | 8.94 | 00:00:00 | | 2003-12-10 | 1,500 | 8.72 | 8.73 | 8.72 | 8.73 | 00:00:00 | | 2003-12-11 | 5,900 | 8.65 | 8.80 | 8.65 | 8.80 | 00:00:00 | | 2003-12-12 | 2,300 | 8.80 | 8.95 | 8.80 | 8.88 | 00:00:00 | | 2003-12-15 | 8,000 | 8.95 | 9.00 | 8.90 | 8.90 | 00:00:00 | | 2003-12-16 | 2,100 | 8.80 | 8.87 | 8.75 | 8.81 | 00:00:00 | | 2003-12-17 | 14,300 | 8.82 | 8.90 | 8.82 | 8.87 | 00:00:00 | | 2003-12-18 | 500 | 8.90 | 8.93 | 8.86 | 8.86 | 00:00:00 | | 2003-12-19 | 6,500 | 8.94 | 9.00 | 8.86 | 9.00 | 00:00:00 | | 2003-12-22 | 3,700 | 8.95 | 9.05 | 8.94 | 9.00 | 00:00:00 | | 2003-12-23 | 7,300 | 9.08 | 9.15 | 9.06 | 9.15 | 00:00:00 | | 2003-12-24 | 0 | 9.15 | 9.18 | 9.15 | 9.15 | 00:00:00 | | 2003-12-25 | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 00:00:00 | | 2003-12-26 | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 00:00:00 | | 2003-12-29 | 5,400 | 9.19 | 9.34 | 9.19 | 9.22 | 00:00:00 | | 2003-12-30 | 4,200 | 9.30 | 9.32 | 9.22 | 9.32 | 00:00:00 | | 2003-12-31 | 2,700 | 9.33 | 9.33 | 9.22 | 9.26 | 00:00:00 | | 2004-01-01 | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 00:00:00 | | 2004-01-02 | 3,200 | 9.35 | 9.51 | 9.35 | 9.43 | 00:00:00 | | 2004-01-05 | 2,600 | 9.43 | 9.64 | 9.43 | 9.64 | 00:00:00 | | 2004-01-06 | 1,100 | 9.62 | 9.62 | 9.55 | 9.56 | 00:00:00 | | 2004-01-07 | 8,800 | 9.63 | 9.87 | 9.56 | 9.56 | 00:00:00 | | 2004-01-08 | 7,200 | 9.56 | 9.77 | 9.50 | 9.50 | 00:00:00 | | 2004-01-09 | 11,400 | 9.60 | 9.60 | 9.48 | 9.60 | 00:00:00 | | 2004-01-12 | 1,400 | 9.72 | 9.72 | 9.50 | 9.50 | 00:00:00 | | 2004-01-13 | 2,200 | 9.54 | 9.56 | 9.53 | 9.55 | 00:00:00 | | 2004-01-14 | 7,200 | 9.53 | 9.53 | 9.40 | 9.40 | 00:00:00 | | 2004-01-15 | 6,800 | 9.40 | 9.40 | 9.30 | 9.35 | 00:00:00 | | 2004-01-16 | 3,000 | 9.36 | 9.45 | 9.36 | 9.41 | 00:00:00 | | 2004-01-19 | 9,500 | 9.46 | 9.50 | 9.34 | 9.37 | 00:00:00 | | 2004-01-20 | 11,300 | 9.35 | 9.43 | 9.29 | 9.33 | 00:00:00 | | 2004-01-21 | 10,200 | 9.33 | 9.39 | 9.23 | 9.26 | 00:00:00 | | 2004-01-22 | 14,700 | 9.26 | 9.58 | 9.26 | 9.38 | 00:00:00 | | 2004-01-23 | 0 | 9.45 | 9.57 | 9.45 | 9.45 | 00:00:00 | | 2004-01-26 | 2,900 | 9.48 | 9.48 | 9.31 | 9.33 | 00:00:00 | | 2004-01-27 | 9,200 | 9.36 | 9.54 | 9.36 | 9.46 | 00:00:00 | | 2004-01-28 | 3,900 | 9.50 | 9.50 | 9.40 | 9.49 | 00:00:00 | | 2004-01-29 | 13,800 | 9.40 | 9.44 | 9.30 | 9.30 | 00:00:00 | | 2004-01-30 | 13,300 | 9.31 | 9.31 | 9.20 | 9.22 | 00:00:00 | | 2004-02-02 | 3,200 | 9.22 | 9.29 | 9.11 | 9.29 | 00:00:00 | | 2004-02-03 | 600 | 9.29 | 9.29 | 9.13 | 9.13 | 00:00:00 | | 2004-02-04 | 21,100 | 9.13 | 9.28 | 8.90 | 9.22 | 00:00:00 | | 2004-02-05 | 4,500 | 9.00 | 9.22 | 9.00 | 9.06 | 00:00:00 | | 2004-02-06 | 5,900 | 9.10 | 9.23 | 9.10 | 9.16 | 00:00:00 | | 2004-02-09 | 6,400 | 9.28 | 9.31 | 9.18 | 9.30 | 00:00:00 | | 2004-02-10 | 9,200 | 9.39 | 9.39 | 9.23 | 9.28 | 00:00:00 | | 2004-02-11 | 700 | 9.24 | 9.38 | 9.24 | 9.25 | 00:00:00 | | 2004-02-12 | 2,100 | 9.27 | 9.40 | 9.27 | 9.39 | 00:00:00 | | 2004-02-13 | 4,200 | 9.32 | 9.33 | 9.23 | 9.23 | 00:00:00 | | 2004-02-16 | 1,400 | 9.23 | 9.32 | 9.15 | 9.32 | 00:00:00 | | 2004-02-17 | 2,800 | 9.22 | 9.22 | 9.17 | 9.17 | 00:00:00 | | 2004-02-18 | 5,100 | 9.22 | 9.29 | 9.21 | 9.21 | 00:00:00 | | 2004-02-19 | 2,800 | 9.24 | 9.35 | 9.21 | 9.35 | 00:00:00 | | 2004-02-20 | 2,400 | 9.30 | 9.30 | 9.22 | 9.30 | 00:00:00 | | 2004-02-23 | 3,600 | 9.30 | 9.38 | 9.22 | 9.22 | 00:00:00 | | 2004-02-24 | 3,600 | 9.25 | 9.25 | 9.20 | 9.20 | 00:00:00 | | 2004-02-25 | 7,600 | 9.29 | 9.29 | 9.18 | 9.18 | 00:00:00 | | 2004-02-26 | 14,400 | 9.22 | 9.22 | 9.14 | 9.21 | 00:00:00 | | 2004-02-27 | 1,500 | 9.25 | 9.25 | 9.25 | 9.25 | 00:00:00 | | 2004-03-01 | 5,400 | 9.25 | 9.30 | 9.20 | 9.20 | 00:00:00 | | 2004-03-02 | 1,400 | 9.25 | 9.30 | 9.25 | 9.30 | 00:00:00 | | 2004-03-03 | 18,100 | 9.24 | 9.24 | 9.09 | 9.15 | 00:00:00 | | 2004-03-04 | 4,700 | 9.15 | 9.25 | 9.15 | 9.25 | 00:00:00 | | 2004-03-05 | 6,200 | 9.19 | 9.30 | 9.19 | 9.23 | 00:00:00 | | 2004-03-08 | 6,200 | 9.32 | 9.32 | 9.21 | 9.26 | 00:00:00 | | 2004-03-09 | 3,900 | 9.26 | 9.26 | 9.15 | 9.18 | 00:00:00 | | 2004-03-10 | 4,800 | 9.18 | 9.18 | 9.10 | 9.12 | 00:00:00 | | 2004-03-11 | 19,900 | 9.13 | 9.13 | 8.90 | 8.91 | 00:00:00 | | 2004-03-12 | 12,100 | 8.88 | 8.88 | 8.62 | 8.76 | 00:00:00 | | 2004-03-15 | 24,400 | 8.76 | 8.97 | 8.49 | 8.55 | 00:00:00 | | 2004-03-16 | 78,500 | 8.32 | 8.70 | 8.32 | 8.59 | 00:00:00 | | 2004-03-17 | 17,000 | 8.70 | 8.92 | 8.69 | 8.89 | 00:00:00 | | 2004-03-18 | 7,600 | 8.80 | 8.80 | 8.62 | 8.62 | 00:00:00 | | 2004-03-19 | 14,900 | 8.70 | 8.72 | 8.44 | 8.68 | 00:00:00 | | 2004-03-22 | 11,400 | 8.48 | 8.65 | 8.43 | 8.43 | 00:00:00 | | 2004-03-23 | 4,900 | 8.47 | 8.66 | 8.43 | 8.63 | 00:00:00 | | 2004-03-24 | 4,900 | 8.67 | 8.67 | 8.55 | 8.57 | 00:00:00 | | 2004-03-25 | 14,600 | 8.59 | 8.80 | 8.51 | 8.76 | 00:00:00 | | 2004-03-26 | 16,300 | 8.79 | 8.80 | 8.78 | 8.78 | 00:00:00 | | 2004-03-29 | 10,100 | 8.73 | 8.90 | 8.65 | 8.82 | 00:00:00 | | 2004-03-30 | 2,600 | 8.83 | 8.83 | 8.83 | 8.83 | 00:00:00 | | 2004-03-31 | 14,200 | 8.90 | 8.94 | 8.83 | 8.83 | 00:00:00 | | 2004-04-01 | 8,700 | 8.82 | 8.91 | 8.70 | 8.90 | 00:00:00 | | 2004-04-02 | 26,300 | 8.95 | 9.20 | 8.86 | 9.02 | 00:00:00 | | 2004-04-05 | 9,400 | 9.24 | 9.30 | 9.03 | 9.30 | 00:00:00 | | 2004-04-06 | 19,400 | 9.28 | 9.30 | 9.01 | 9.30 | 00:00:00 | | 2004-04-07 | 6,200 | 9.15 | 9.30 | 9.13 | 9.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
