Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.796,38 +171,17 (+0,30%)
Banco Santander, S.A. (1SANX.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4,3580 | 4,4845 | 4,3070 | 4,4845 | 4,4845 | 1877 |
| 27 jun 2024 | 4,3405 | 4,3420 | 4,3160 | 4,3255 | 4,3255 | 14.300 |
| 26 jun 2024 | 4,3970 | 4,5355 | 4,3400 | 4,5355 | 4,5355 | 985 |
| 25 jun 2024 | 4,4060 | 4,5355 | 4,3660 | 4,5355 | 4,5355 | 1055 |
| 24 jun 2024 | 4,3820 | 4,4090 | 4,3820 | 4,4155 | 4,4155 | 1513 |
| 21 jun 2024 | 4,3900 | 4,3900 | 4,2435 | 4,2435 | 4,2435 | 15.039 |
| 20 jun 2024 | 4,4260 | 4,4500 | 4,4190 | 4,4400 | 4,4400 | 1561 |
| 19 jun 2024 | 4,4355 | 4,4820 | 4,2685 | 4,2685 | 4,2685 | 1391 |
| 18 jun 2024 | 4,4580 | 4,4640 | 4,4000 | 4,4000 | 4,4000 | 9838 |
| 17 jun 2024 | 4,3660 | 4,4220 | 4,3660 | 4,4135 | 4,4135 | 360 |
| 14 jun 2024 | 4,4130 | 4,4260 | 4,2435 | 4,2435 | 4,2435 | 23.099 |
| 13 jun 2024 | 4,5165 | 4,5170 | 4,3950 | 4,4000 | 4,4000 | 2513 |
| 12 jun 2024 | 4,6590 | 4,6600 | 4,6110 | 4,6115 | 4,6115 | 1530 |
| 11 jun 2024 | 4,7100 | 4,7100 | 4,2435 | 4,2435 | 4,2435 | 5373 |
| 10 jun 2024 | 4,6695 | 4,7130 | 4,6695 | 4,7155 | 4,7155 | 1051 |
| 07 jun 2024 | 4,7600 | 4,7600 | 4,7190 | 4,7335 | 4,7335 | 3041 |
| 06 jun 2024 | 4,6710 | 4,6740 | 4,6710 | 4,7465 | 4,7465 | 18 |
| 05 jun 2024 | 4,7000 | 4,7000 | 4,6600 | 4,6600 | 4,6600 | 15.228 |
| 04 jun 2024 | 4,7540 | 4,7700 | 4,7000 | 4,7000 | 4,7000 | 3842 |
| 03 jun 2024 | 4,8470 | 4,9995 | 4,8470 | 4,9995 | 4,9995 | 10.044 |
| 31 may 2024 | 4,8140 | 4,8140 | 4,7870 | 4,8070 | 4,8070 | 15.305 |
| 30 may 2024 | 4,6920 | 4,7900 | 4,6920 | 4,7945 | 4,7945 | 9 |
| 29 may 2024 | 4,7340 | 4,7355 | 4,6885 | 4,6940 | 4,6940 | 1374 |
| 28 may 2024 | 4,7605 | 4,7760 | 4,7490 | 4,7665 | 4,7665 | 7179 |
| 27 may 2024 | 4,7660 | 4,7660 | 4,7470 | 4,7610 | 4,7610 | 15.831 |
| 24 may 2024 | 4,7040 | 4,7390 | 4,7030 | 4,7655 | 4,7655 | 7909 |
| 23 may 2024 | 4,7865 | 4,8170 | 4,7865 | 4,7890 | 4,7890 | 7752 |
| 22 may 2024 | 4,8510 | 4,8560 | 4,8290 | 4,8125 | 4,8125 | 4421 |
| 21 may 2024 | 4,8540 | 4,8540 | 4,8000 | 4,8370 | 4,8370 | 22.779 |
| 20 may 2024 | 4,8640 | 4,8740 | 4,8640 | 4,8695 | 4,8695 | 8906 |
| 17 may 2024 | 4,8200 | 4,8450 | 4,8180 | 4,8520 | 4,8520 | 9293 |
| 16 may 2024 | 4,8170 | 4,8380 | 4,8080 | 4,7985 | 4,7985 | 37.525 |
| 15 may 2024 | 4,8090 | 4,8330 | 4,7860 | 4,8185 | 4,8185 | 11.994 |
| 14 may 2024 | 4,7230 | 4,7230 | 4,7040 | 4,7585 | 4,7585 | 907 |
| 13 may 2024 | 4,7230 | 4,7580 | 4,7230 | 4,7530 | 4,7530 | 3442 |
| 10 may 2024 | 4,7670 | 4,7690 | 4,7510 | 4,7300 | 4,7300 | 11.936 |
| 09 may 2024 | 4,7920 | 4,7920 | 4,7730 | 4,7680 | 4,7680 | 3560 |
| 08 may 2024 | 4,7310 | 4,7540 | 4,7310 | 4,7805 | 4,7805 | 5983 |
| 07 may 2024 | 4,6420 | 4,7210 | 4,6420 | 4,7310 | 4,7310 | 22.667 |
| 06 may 2024 | 4,5355 | 4,5600 | 4,5300 | 4,5740 | 4,5740 | 39.501 |
| 03 may 2024 | 4,1515 | 4,5770 | 4,1515 | 4,5240 | 4,5240 | 12.529 |
| 02 may 2024 | 4,5670 | 4,5760 | 4,5670 | 4,5695 | 4,5695 | 666 |
| 30 abr 2024 | 4,6320 | 4,6820 | 4,5680 | 4,5930 | 4,5930 | 23.704 |
| 30 abr 2024 | 0.07695 Dividendo | |||||
| 29 abr 2024 | 4,8500 | 4,8550 | 4,7580 | 4,7555 | 4,6785 | 8331 |
| 29 abr 2024 | 0.07695 Dividendo | |||||
| 26 abr 2024 | 4,8110 | 4,8800 | 4,8100 | 4,8565 | 4,7022 | 6363 |
| 25 abr 2024 | 4,7820 | 4,7820 | 4,7280 | 4,7465 | 4,5957 | 1090 |
| 24 abr 2024 | 4,7800 | 4,7830 | 4,7600 | 4,7750 | 4,6233 | 15.255 |
| 23 abr 2024 | 4,7070 | 4,7590 | 4,7070 | 4,7520 | 4,6010 | 21.897 |
| 22 abr 2024 | 4,5700 | 4,6300 | 4,5700 | 4,6670 | 4,5187 | 5024 |
| 19 abr 2024 | 4,4990 | 4,5140 | 4,4740 | 4,5110 | 4,3677 | 3685 |
| 18 abr 2024 | 4,5050 | 4,5050 | 4,4810 | 4,5355 | 4,3914 | 8150 |
| 17 abr 2024 | 4,4290 | 4,4300 | 4,4230 | 4,4295 | 4,2888 | 6017 |
| 16 abr 2024 | 4,4050 | 4,4100 | 4,3850 | 4,3625 | 4,2239 | 18.449 |
| 15 abr 2024 | 4,4530 | 4,4620 | 4,4530 | 4,4600 | 4,3183 | 3748 |
| 12 abr 2024 | 4,4810 | 4,4980 | 4,4400 | 4,4440 | 4,3028 | 6010 |
| 11 abr 2024 | 4,5420 | 4,5420 | 4,4570 | 4,4580 | 4,3164 | 17.287 |
| 10 abr 2024 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | 4,4297 | - |
| 09 abr 2024 | 4,6260 | 4,6260 | 4,5580 | 4,5635 | 4,4185 | 8274 |
| 08 abr 2024 | 4,5800 | 4,6380 | 4,5800 | 4,6355 | 4,4882 | 74.235 |
| 05 abr 2024 | 4,6130 | 4,6130 | 4,5430 | 4,5770 | 4,4316 | 10.454 |
| 04 abr 2024 | 4,6010 | 4,6850 | 4,6010 | 4,6885 | 4,5395 | 6748 |
| 03 abr 2024 | 4,5200 | 4,5960 | 4,5200 | 4,5760 | 4,4306 | 9958 |
| 02 abr 2024 | 4,5020 | 4,5410 | 4,4785 | 4,5125 | 4,3691 | 18.065 |
| 28 mar 2024 | 4,5220 | 4,5620 | 4,5220 | 4,5220 | 4,3783 | 15.775 |
| 27 mar 2024 | 4,4760 | 4,5190 | 4,4760 | 4,5000 | 4,3570 | 29.600 |
| 26 mar 2024 | 4,4460 | 4,4660 | 4,4460 | 4,4595 | 4,3178 | 16.498 |
| 25 mar 2024 | 4,4040 | 4,4390 | 4,3990 | 4,4090 | 4,2689 | 12.212 |
| 22 mar 2024 | 4,2900 | 4,4110 | 4,2870 | 4,3715 | 4,2326 | 22.066 |
| 21 mar 2024 | 4,2320 | 4,2780 | 4,2320 | 4,2750 | 4,1392 | 2974 |
| 20 mar 2024 | 4,1500 | 4,1730 | 4,1500 | 4,1805 | 4,0477 | 3307 |
| 19 mar 2024 | 4,1480 | 4,1710 | 4,1470 | 4,1815 | 4,0487 | 33.054 |
| 18 mar 2024 | 4,1010 | 4,1440 | 4,1010 | 4,1305 | 3,9993 | 4518 |
| 15 mar 2024 | 4,0300 | 4,1120 | 4,0300 | 4,1115 | 3,9809 | 21.984 |
| 14 mar 2024 | 4,0700 | 4,0700 | 4,0410 | 4,0425 | 3,9141 | 6634 |
| 13 mar 2024 | 4,0510 | 4,1000 | 4,0510 | 4,0870 | 3,9572 | 14.735 |
| 12 mar 2024 | 4,0060 | 4,0320 | 4,0060 | 4,0520 | 3,9233 | 5566 |
| 11 mar 2024 | 3,9550 | 3,9810 | 3,9550 | 3,9795 | 3,8531 | 5798 |
| 08 mar 2024 | 4,0200 | 4,0200 | 3,9880 | 3,9835 | 3,8569 | 6665 |
| 07 mar 2024 | 3,9610 | 3,9810 | 3,9610 | 3,9745 | 3,8482 | 10.688 |
| 06 mar 2024 | 3,9220 | 3,9300 | 3,9140 | 3,9075 | 3,7834 | 3740 |
| 05 mar 2024 | 3,8310 | 3,8320 | 3,8260 | 3,8580 | 3,7354 | 14.280 |
| 04 mar 2024 | 3,8810 | 3,8810 | 3,8750 | 3,8590 | 3,7364 | 5973 |
| 01 mar 2024 | 3,8410 | 3,8730 | 3,8410 | 3,8640 | 3,7412 | 13.172 |
| 29 feb 2024 | 3,8770 | 3,8770 | 3,8610 | 3,8500 | 3,7277 | 3542 |
| 28 feb 2024 | 3,8460 | 3,8570 | 3,8420 | 3,8565 | 3,7340 | 876 |
| 27 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8180 | 3,6967 | 3000 |
| 26 feb 2024 | 3,8370 | 3,8400 | 3,8360 | 3,8295 | 3,7078 | 3317 |
| 23 feb 2024 | 3,8350 | 3,8480 | 3,7960 | 3,8235 | 3,7020 | 13.299 |
| 22 feb 2024 | 3,8410 | 3,8540 | 3,8340 | 3,8445 | 3,7224 | 18.941 |
| 21 feb 2024 | 3,7900 | 3,8310 | 3,7900 | 3,8155 | 3,6943 | 13.629 |
| 20 feb 2024 | 3,7370 | 3,8020 | 3,7370 | 3,8010 | 3,6802 | 16.380 |
| 19 feb 2024 | 3,7380 | 3,7420 | 3,7200 | 3,7385 | 3,6197 | 28.856 |
| 16 feb 2024 | 3,7010 | 3,7010 | 3,6910 | 3,6795 | 3,5626 | 1695 |
| 15 feb 2024 | 3,6900 | 3,6900 | 3,6250 | 3,6580 | 3,5418 | 2755 |
| 14 feb 2024 | 3,6840 | 3,7220 | 3,6840 | 3,6860 | 3,5689 | 6144 |
| 13 feb 2024 | 3,6630 | 3,6630 | 3,6630 | 3,6630 | 3,5466 | - |
| 12 feb 2024 | 3,7090 | 3,7090 | 3,7090 | 3,6940 | 3,5766 | 3714 |
| 09 feb 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6765 | 3,5597 | 770 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.