Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1089 -0,0023 (-0,21%) Petróleo Brent
71,52 -1,17 (-1,61%) Oro
2.526,80 -16,30 (-0,64%) Bitcoin EUR
49.344,77 +461,50 (+0,94%)
Banco Santander, S.A. (SAN.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:41PM CEST
Intervalo de fechas:
07 sept 2023 - 07 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 4,3565 | 4,4250 | 4,2925 | 4,2925 | 4,2925 | 22.177.396 |
| 05 sept 2024 | 4,3300 | 4,4665 | 4,3270 | 4,3875 | 4,3875 | 15.530.579 |
| 04 sept 2024 | 4,2800 | 4,3990 | 4,2545 | 4,3545 | 4,3545 | 20.449.142 |
| 03 sept 2024 | 4,4820 | 4,4990 | 4,3600 | 4,3715 | 4,3715 | 28.906.093 |
| 02 sept 2024 | 4,4935 | 4,5200 | 4,4385 | 4,4765 | 4,4765 | 15.920.350 |
| 30 ago 2024 | 4,4925 | 4,5310 | 4,4755 | 4,4960 | 4,4960 | 35.809.931 |
| 29 ago 2024 | 4,4700 | 4,5335 | 4,4685 | 4,4885 | 4,4885 | 20.355.392 |
| 28 ago 2024 | 4,4600 | 4,4850 | 4,4455 | 4,4660 | 4,4660 | 26.212.694 |
| 27 ago 2024 | 4,3500 | 4,4665 | 4,3375 | 4,4365 | 4,4365 | 26.203.208 |
| 26 ago 2024 | 4,3380 | 4,3560 | 4,2600 | 4,3270 | 4,3270 | 12.280.520 |
| 23 ago 2024 | 4,2940 | 4,3610 | 4,2845 | 4,3515 | 4,3515 | 16.172.393 |
| 22 ago 2024 | 4,2430 | 4,2855 | 4,2270 | 4,2765 | 4,2765 | 15.063.675 |
| 21 ago 2024 | 4,2330 | 4,2730 | 4,2165 | 4,2555 | 4,2555 | 11.373.253 |
| 20 ago 2024 | 4,2910 | 4,2960 | 4,2175 | 4,2400 | 4,2400 | 13.959.107 |
| 19 ago 2024 | 4,2435 | 4,2920 | 4,2300 | 4,2850 | 4,2850 | 13.477.845 |
| 16 ago 2024 | 4,2240 | 4,2510 | 4,2025 | 4,2280 | 4,2280 | 13.746.758 |
| 15 ago 2024 | 4,1275 | 4,2255 | 4,1010 | 4,2245 | 4,2245 | 25.146.280 |
| 14 ago 2024 | 4,1405 | 4,1455 | 4,0965 | 4,1000 | 4,1000 | 11.164.362 |
| 13 ago 2024 | 4,1055 | 4,1285 | 4,0815 | 4,1130 | 4,1130 | 10.586.428 |
| 12 ago 2024 | 4,1275 | 4,1395 | 4,0665 | 4,0890 | 4,0890 | 18.328.105 |
| 09 ago 2024 | 4,0855 | 4,1285 | 4,0505 | 4,0990 | 4,0990 | 14.153.438 |
| 08 ago 2024 | 4,0500 | 4,1015 | 3,9910 | 4,0650 | 4,0650 | 17.126.847 |
| 07 ago 2024 | 4,0295 | 4,1230 | 3,9915 | 4,0690 | 4,0690 | 31.590.288 |
| 06 ago 2024 | 4,0470 | 4,0575 | 3,9155 | 3,9640 | 3,9640 | 27.778.462 |
| 05 ago 2024 | 3,8800 | 4,0130 | 3,8000 | 3,9850 | 3,9850 | 47.224.743 |
| 02 ago 2024 | 4,1895 | 4,2205 | 4,0195 | 4,0490 | 4,0490 | 55.723.060 |
| 01 ago 2024 | 4,4250 | 4,4365 | 4,2460 | 4,2575 | 4,2575 | 35.705.354 |
| 31 jul 2024 | 4,5230 | 4,5260 | 4,4155 | 4,4550 | 4,4550 | 28.179.582 |
| 30 jul 2024 | 4,4530 | 4,5240 | 4,4510 | 4,5120 | 4,5120 | 21.201.146 |
| 29 jul 2024 | 4,5895 | 4,6105 | 4,4530 | 4,4680 | 4,4680 | 18.668.330 |
| 26 jul 2024 | 4,5390 | 4,5650 | 4,5020 | 4,5300 | 4,5300 | 17.583.955 |
| 25 jul 2024 | 4,6405 | 4,6615 | 4,4675 | 4,5540 | 4,5540 | 32.425.239 |
| 24 jul 2024 | 4,6000 | 4,7095 | 4,5800 | 4,7050 | 4,7050 | 46.674.351 |
| 23 jul 2024 | 4,5425 | 4,5790 | 4,4970 | 4,5665 | 4,5665 | 27.872.918 |
| 22 jul 2024 | 4,4670 | 4,5435 | 4,4435 | 4,5310 | 4,5310 | 21.811.972 |
| 19 jul 2024 | 4,4525 | 4,4725 | 4,4120 | 4,4345 | 4,4345 | 41.566.920 |
| 18 jul 2024 | 4,4995 | 4,5260 | 4,4685 | 4,4880 | 4,4880 | 14.271.483 |
| 17 jul 2024 | 4,4410 | 4,4925 | 4,4190 | 4,4740 | 4,4740 | 29.411.922 |
| 16 jul 2024 | 4,4300 | 4,4545 | 4,4050 | 4,4405 | 4,4405 | 14.108.279 |
| 15 jul 2024 | 4,4800 | 4,5015 | 4,4290 | 4,4510 | 4,4510 | 13.905.306 |
| 12 jul 2024 | 4,4795 | 4,5130 | 4,4700 | 4,5090 | 4,5090 | 15.049.402 |
| 11 jul 2024 | 4,5060 | 4,5205 | 4,4455 | 4,4625 | 4,4625 | 29.489.009 |
| 10 jul 2024 | 4,3810 | 4,4975 | 4,3720 | 4,4975 | 4,4975 | 22.237.365 |
| 09 jul 2024 | 4,4280 | 4,4470 | 4,3680 | 4,3845 | 4,3845 | 21.634.611 |
| 08 jul 2024 | 4,4430 | 4,5220 | 4,4260 | 4,4475 | 4,4475 | 32.066.758 |
| 05 jul 2024 | 4,5195 | 4,5275 | 4,4015 | 4,4450 | 4,4450 | 18.109.248 |
| 04 jul 2024 | 4,4405 | 4,5115 | 4,4280 | 4,5070 | 4,5070 | 19.993.558 |
| 03 jul 2024 | 4,3500 | 4,4230 | 4,3410 | 4,4185 | 4,4185 | 19.638.324 |
| 02 jul 2024 | 4,4190 | 4,4300 | 4,2770 | 4,3235 | 4,3235 | 26.415.185 |
| 01 jul 2024 | 4,4030 | 4,4650 | 4,3770 | 4,4475 | 4,4475 | 27.889.082 |
| 28 jun 2024 | 4,3575 | 4,3680 | 4,2960 | 4,3305 | 4,3305 | 23.910.256 |
| 27 jun 2024 | 4,3500 | 4,3515 | 4,3055 | 4,3370 | 4,3370 | 23.526.706 |
| 26 jun 2024 | 4,3955 | 4,4070 | 4,3200 | 4,3445 | 4,3445 | 19.041.974 |
| 25 jun 2024 | 4,4265 | 4,4400 | 4,3515 | 4,3805 | 4,3805 | 28.121.040 |
| 24 jun 2024 | 4,3505 | 4,4170 | 4,3385 | 4,4090 | 4,4090 | 23.837.711 |
| 21 jun 2024 | 4,4420 | 4,4430 | 4,2820 | 4,3350 | 4,3350 | 80.388.205 |
| 20 jun 2024 | 4,4475 | 4,4670 | 4,4050 | 4,4410 | 4,4410 | 23.139.520 |
| 19 jun 2024 | 4,4570 | 4,4875 | 4,4165 | 4,4515 | 4,4515 | 42.981.487 |
| 18 jun 2024 | 4,4535 | 4,4665 | 4,4150 | 4,4520 | 4,4520 | 22.306.291 |
| 17 jun 2024 | 4,3990 | 4,4260 | 4,3370 | 4,4100 | 4,4100 | 29.984.328 |
| 14 jun 2024 | 4,4210 | 4,4370 | 4,3025 | 4,3785 | 4,3785 | 69.445.292 |
| 13 jun 2024 | 4,5965 | 4,6070 | 4,3785 | 4,4010 | 4,4010 | 63.479.146 |
| 12 jun 2024 | 4,6385 | 4,6680 | 4,6000 | 4,6000 | 4,6000 | 38.895.316 |
| 11 jun 2024 | 4,7455 | 4,7455 | 4,5615 | 4,6065 | 4,6065 | 33.259.058 |
| 10 jun 2024 | 4,7400 | 4,7415 | 4,6540 | 4,7110 | 4,7110 | 30.100.588 |
| 07 jun 2024 | 4,7445 | 4,7740 | 4,7000 | 4,7340 | 4,7340 | 21.559.371 |
| 06 jun 2024 | 4,6945 | 4,7650 | 4,6560 | 4,7435 | 4,7435 | 24.208.629 |
| 05 jun 2024 | 4,7345 | 4,7525 | 4,6655 | 4,6800 | 4,6800 | 23.153.076 |
| 04 jun 2024 | 4,8470 | 4,8695 | 4,6935 | 4,7405 | 4,7405 | 38.848.093 |
| 03 jun 2024 | 4,8500 | 4,8810 | 4,8400 | 4,8510 | 4,8510 | 20.425.574 |
| 31 may 2024 | 4,8000 | 4,8345 | 4,7765 | 4,8345 | 4,8345 | 60.848.571 |
| 30 may 2024 | 4,6780 | 4,7965 | 4,6710 | 4,7880 | 4,7880 | 22.511.742 |
| 29 may 2024 | 4,7455 | 4,7575 | 4,6740 | 4,6890 | 4,6890 | 19.403.432 |
| 28 may 2024 | 4,7600 | 4,7840 | 4,7320 | 4,7615 | 4,7615 | 16.320.264 |
| 27 may 2024 | 4,7660 | 4,7735 | 4,7390 | 4,7595 | 4,7595 | 10.290.035 |
| 24 may 2024 | 4,7355 | 4,7680 | 4,7035 | 4,7525 | 4,7525 | 22.271.300 |
| 23 may 2024 | 4,8120 | 4,8300 | 4,7685 | 4,7835 | 4,7835 | 18.724.273 |
| 22 may 2024 | 4,8500 | 4,8640 | 4,8050 | 4,8050 | 4,8050 | 19.358.478 |
| 21 may 2024 | 4,8385 | 4,8600 | 4,7965 | 4,8420 | 4,8420 | 24.201.531 |
| 20 may 2024 | 4,8610 | 4,8880 | 4,8545 | 4,8780 | 4,8780 | 15.654.661 |
| 17 may 2024 | 4,7755 | 4,8605 | 4,7750 | 4,8605 | 4,8605 | 38.445.716 |
| 16 may 2024 | 4,8185 | 4,8450 | 4,7970 | 4,8045 | 4,8045 | 19.902.547 |
| 15 may 2024 | 4,7715 | 4,8365 | 4,7580 | 4,8120 | 4,8120 | 36.914.169 |
| 14 may 2024 | 4,7500 | 4,7675 | 4,6925 | 4,7525 | 4,7525 | 22.075.107 |
| 13 may 2024 | 4,7265 | 4,7640 | 4,7145 | 4,7555 | 4,7555 | 15.424.741 |
| 10 may 2024 | 4,7400 | 4,7745 | 4,7210 | 4,7345 | 4,7345 | 20.119.224 |
| 09 may 2024 | 4,7695 | 4,7960 | 4,7265 | 4,7700 | 4,7700 | 19.080.950 |
| 08 may 2024 | 4,7330 | 4,7835 | 4,7180 | 4,7715 | 4,7715 | 37.871.807 |
| 07 may 2024 | 4,5915 | 4,7380 | 4,5915 | 4,7280 | 4,7280 | 48.974.273 |
| 06 may 2024 | 4,5350 | 4,5765 | 4,5045 | 4,5705 | 4,5705 | 22.839.300 |
| 03 may 2024 | 4,6000 | 4,6000 | 4,5140 | 4,5305 | 4,5305 | 26.322.550 |
| 02 may 2024 | 4,6065 | 4,6200 | 4,5410 | 4,5655 | 4,5655 | 34.056.511 |
| 30 abr 2024 | 4,6555 | 4,7360 | 4,5565 | 4,5730 | 4,5730 | 57.113.636 |
| 29 abr 2024 | 4,8900 | 4,9280 | 4,7285 | 4,7505 | 4,7505 | 45.065.850 |
| 29 abr 2024 | 0.095 Dividendo | |||||
| 26 abr 2024 | 4,8100 | 4,8990 | 4,7930 | 4,8505 | 4,7555 | 50.744.722 |
| 25 abr 2024 | 4,7905 | 4,8265 | 4,7060 | 4,7480 | 4,6550 | 32.420.707 |
| 24 abr 2024 | 4,7700 | 4,7970 | 4,7500 | 4,7795 | 4,6859 | 34.674.872 |
| 23 abr 2024 | 4,6985 | 4,7665 | 4,6860 | 4,7475 | 4,6545 | 117.593.016 |
| 22 abr 2024 | 4,5700 | 4,6695 | 4,5310 | 4,6670 | 4,5756 | 43.007.201 |
| *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.