Mercados españoles cerrados

Banco Santander, S.A. (SAN.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,4480-0,0080 (-0,18%)
Al cierre: 05:37PM CEST
Intervalo de fechas:
13 abr 2023 - 13 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 20244,49754,52004,42854,44804,448026.386.121
11 abr 20244,56854,58854,41154,45604,456039.985.305
10 abr 20244,57954,61404,51454,57654,576539.018.785
09 abr 20244,63404,64554,55454,56554,565523.768.525
08 abr 20244,59004,64304,58354,64104,641020.952.883
05 abr 20244,61004,63254,53654,58654,586539.166.399
04 abr 20244,59904,68854,58704,67554,675572.593.851
03 abr 20244,53404,59954,50504,58354,583524.009.911
02 abr 20244,50004,54254,45204,51504,515030.662.537
28 mar 20244,51204,56804,51054,52154,521540.553.249
27 mar 20244,46654,52304,45204,50304,503035.662.590
26 mar 20244,44754,47454,43004,46004,460033.052.982
25 mar 20244,36254,44304,35204,41354,413526.822.346
22 mar 20244,27004,41404,26354,36654,366543.880.331
21 mar 20244,21004,28004,20104,27804,278037.780.346
20 mar 20244,18354,20054,13604,19004,190022.869.829
19 mar 20244,14654,18904,13604,18904,189031.487.098
18 mar 20244,10704,14604,09304,13754,137523.770.102
15 mar 20244,02754,12304,02754,11754,1175102.288.886
14 mar 20244,08004,09154,03004,04854,048541.972.957
13 mar 20244,04904,10404,04004,09304,093036.773.177
12 mar 20244,00004,05803,98004,05804,058043.115.534
11 mar 20243,95553,99453,94003,98403,984033.465.839
08 mar 20243,98004,03003,97753,99253,992540.875.306
07 mar 20243,89353,99603,89203,98053,980543.155.499
06 mar 20243,86903,94353,85603,90703,907035.783.296
05 mar 20243,83903,86703,82003,86503,865029.587.613
04 mar 20243,86103,88103,84303,85603,856017.903.221
01 mar 20243,83553,87653,83153,87203,872028.750.040
29 feb 20243,86053,89803,83303,84553,845548.265.445
28 feb 20243,82603,87403,81953,85903,859025.924.470
27 feb 20243,81003,83603,79653,82103,821025.038.322
26 feb 20243,81853,84603,81503,82053,820520.432.164
23 feb 20243,83053,84803,79153,83453,834534.570.474
22 feb 20243,83753,86953,82053,83903,839038.545.744
21 feb 20243,80453,84853,78203,81653,816524.513.798
20 feb 20243,73603,81153,72953,80003,800034.155.311
19 feb 20243,69503,76503,68903,73753,737522.695.112
16 feb 20243,69453,72403,66253,67303,673039.467.066
15 feb 20243,69453,69453,62153,67053,670528.625.433
14 feb 20243,68503,73253,66753,66903,669026.479.695
13 feb 20243,71553,72253,65353,66153,661523.089.248
12 feb 20243,70703,71753,66503,70503,705014.760.052
09 feb 20243,65003,70853,64253,67503,675032.868.999
08 feb 20243,70803,71753,65503,65503,655040.960.470
07 feb 20243,74003,77253,66503,67603,676036.785.892
06 feb 20243,71803,75953,71253,74753,747549.965.519
05 feb 20243,83453,83703,64103,68453,684595.402.344
02 feb 20243,79053,88353,75103,87853,878539.275.393
01 feb 20243,76003,87003,70903,74003,740050.660.263
31 ene 20243,76653,77353,66503,73553,735558.510.049
30 ene 20243,57553,67153,56303,65953,659531.334.211
29 ene 20243,64503,65753,57203,57203,572040.655.404
26 ene 20243,62503,65003,61803,64753,647522.439.026
25 ene 20243,69203,70903,63003,63003,630041.961.445
24 ene 20243,67053,72853,67003,72853,728548.095.932
23 ene 20243,73753,75003,66603,67053,670524.895.238
22 ene 20243,75003,77903,73303,73403,734025.321.085
19 ene 20243,73053,74753,69703,71003,710026.529.352
18 ene 20243,67003,72353,63503,71753,717544.302.282
17 ene 20243,68003,69003,64803,66453,664529.641.889
16 ene 20243,74003,74403,69253,71453,714529.662.733
15 ene 20243,78103,79303,76003,76003,760023.138.604
12 ene 20243,80453,84003,78803,80153,801525.541.171
11 ene 20243,88003,88003,79303,79303,793033.271.015
10 ene 20243,86903,88303,83453,84903,849023.406.946
09 ene 20243,92253,92253,85703,89153,891524.700.756
08 ene 20243,90003,94003,87053,92953,929519.616.790
05 ene 20243,85903,93953,84203,91253,912530.772.699
04 ene 20243,80103,88253,80103,88003,880022.951.596
03 ene 20243,87003,88003,78903,79953,799525.083.126
02 ene 20243,79003,89003,78953,85353,853533.031.875
29 dic 20233,78553,80203,77203,77953,779515.848.727
28 dic 20233,81403,81753,77503,78753,787517.505.114
27 dic 20233,78703,81703,75953,81003,810033.514.637
22 dic 20233,79053,82703,78503,80803,808020.983.223
21 dic 20233,78753,80803,75903,79303,793015.816.650
20 dic 20233,80003,81253,73553,78903,789027.342.468
19 dic 20233,77703,79953,76053,79253,792525.538.140
18 dic 20233,79003,82453,76403,78803,788048.825.182
15 dic 20233,90003,90353,78153,79953,7995111.210.071
14 dic 20233,89003,89803,82803,88403,884039.510.953
13 dic 20233,85853,88003,82203,83803,838038.266.823
12 dic 20233,94403,94753,87153,87553,875552.436.443
11 dic 20233,92853,95003,91303,94103,941027.851.835
08 dic 20233,88053,94953,86003,94003,940029.119.780
07 dic 20233,94053,96653,81103,86553,865548.801.259
06 dic 20233,94003,96953,91403,95653,956536.152.185
05 dic 20233,84603,92553,84203,92003,920040.476.392
04 dic 20233,82503,85003,80803,84803,848023.421.657
01 dic 20233,82603,83703,80753,83703,837037.058.506
30 nov 20233,82003,83953,78853,80103,801066.558.689
29 nov 20233,77003,81103,76303,79803,798045.463.581
28 nov 20233,70653,77953,70653,77953,779531.244.594
27 nov 20233,75603,76653,70853,71953,719529.020.618
24 nov 20233,77003,77653,75603,76803,768020.252.178
23 nov 20233,74053,76603,73153,76053,760519.229.828
22 nov 20233,73553,75503,71753,74653,746527.335.636
21 nov 20233,71353,72753,69103,72603,726017.106.225
20 nov 20233,73003,76753,72603,73403,734027.461.572
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...