Mercados españoles cerrados en 2 hrs 30 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,8060-0,0105 (-0,37%)
A partir del 02:44PM CET. Mercado abierto.
Intervalo de fechas:
02 dic 2021 - 02 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 20222,80902,81502,77602,80602,806017.548.389
01 dic 2022------
30 nov 20222,84052,85902,80302,85052,850574.107.102
29 nov 20222,81002,85202,78252,83552,835539.139.043
28 nov 20222,81102,84652,79752,80252,802536.573.225
25 nov 20222,79652,83752,78102,83352,833545.808.492
24 nov 20222,77002,81202,76752,78552,785538.492.975
23 nov 20222,78102,78802,73652,77402,774061.680.917
22 nov 20222,69002,78852,68202,77702,777083.983.954
21 nov 20222,59002,69552,58702,68852,688557.469.532
18 nov 20222,55402,60602,54002,60602,606050.074.962
17 nov 20222,58102,58952,50302,52952,529580.841.447
16 nov 20222,60402,61502,57552,57552,575531.479.890
15 nov 20222,58402,61252,56552,60852,608531.772.274
14 nov 20222,54002,58352,52802,57202,572032.572.939
11 nov 20222,54202,56152,50152,52752,527562.747.257
10 nov 20222,60802,60802,52102,55352,553575.568.429
09 nov 20222,63002,66952,59702,61252,612535.921.661
08 nov 20222,65602,66702,63652,64502,645067.715.213
07 nov 20222,65002,68502,63302,66052,660566.072.962
04 nov 20222,60652,69052,59902,66902,669049.666.358
03 nov 20222,61252,62102,56102,59002,5900131.652.455
02 nov 20222,66202,67052,60752,62152,621597.700.763
01 nov 20222,63702,67752,63152,64352,643527.135.256
31 oct 20222,63052,65702,59602,62202,622033.913.704
31 oct 20220.0583 Dividendo
28 oct 20222,62002,65802,60202,65802,599737.650.988
27 oct 20222,62752,64352,60152,62502,567451.125.877
26 oct 20222,75602,76002,60202,64902,590973.727.364
25 oct 20222,74502,77702,68802,73852,678437.626.687
24 oct 20222,68002,74802,66902,72402,664341.526.510
21 oct 20222,63902,65852,59002,65802,599762.662.340
20 oct 20222,63002,67852,60702,66852,610095.025.581
19 oct 20222,63652,65002,58302,63452,5767304.539.953
18 oct 20222,58952,67202,58702,62102,563541.299.068
17 oct 20222,53052,60302,52502,56652,510281.949.085
14 oct 20222,55002,57602,51252,53052,475037.848.403
13 oct 20222,40902,51302,39502,49702,442240.841.579
12 oct 20222,44902,45252,39502,41652,363531.869.167
11 oct 20222,47952,48602,43552,45802,404129.062.159
10 oct 20222,51152,54902,49152,49852,443761.866.253
07 oct 20222,53252,56802,50202,52652,471129.035.511
06 oct 20222,58002,59652,53702,55002,494118.776.672
05 oct 20222,61952,63852,55552,57552,519036.283.329
04 oct 20222,50402,65102,49502,63652,578759.293.931
03 oct 20222,36652,47502,35652,46452,410435.129.533
30 sept 20222,40552,42302,38002,39752,344933.178.117
29 sept 20222,42252,43352,35352,38152,329340.852.084
28 sept 20222,41002,44302,36302,43802,384546.204.520
27 sept 20222,54402,54652,42802,43102,377737.547.512
26 sept 20222,50102,52552,46652,49652,441755.292.452
23 sept 20222,60002,60002,48852,52452,469151.516.217
22 sept 20222,54202,64952,52202,60252,545432.760.071
21 sept 20222,58202,62852,55802,58152,524933.684.431
20 sept 20222,65752,68052,62352,63702,579234.693.636
19 sept 20222,64252,66902,62502,64002,582126.927.401
16 sept 20222,62202,65402,60802,65052,592493.078.956
15 sept 20222,59752,68602,59702,67652,617870.158.349
14 sept 20222,56452,61602,55202,58552,528830.617.740
13 sept 20222,64852,65402,54302,57502,518541.474.296
12 sept 20222,55902,65852,55452,63802,580156.080.762
09 sept 20222,46802,56352,46502,53502,479442.482.339
08 sept 20222,40952,47702,37302,45052,396841.792.139
07 sept 20222,38702,41002,33202,38452,332228.705.022
06 sept 20222,39052,42952,37602,41002,357120.758.136
05 sept 20222,36402,39502,34652,39502,342527.790.994
02 sept 20222,38602,44352,37102,42852,375226.910.205
01 sept 20222,40152,41152,35452,38052,328327.531.649
31 ago 20222,45852,46152,40552,41702,364069.056.281
30 ago 20222,42202,50402,41902,44752,393833.117.367
29 ago 20222,38002,41002,36752,40652,353721.780.690
26 ago 20222,46902,48302,39602,40752,354725.583.772
25 ago 20222,49452,49902,43352,44552,391925.271.788
24 ago 20222,48152,49552,45502,47352,419217.904.159
23 ago 20222,49152,52352,47052,49702,442221.175.740
22 ago 20222,52152,52152,46252,49702,442228.339.295
19 ago 20222,59902,60502,52202,53202,476536.700.207
18 ago 20222,61602,64802,60652,62052,563017.038.903
17 ago 20222,68002,68602,61352,62152,564019.710.912
16 ago 20222,65202,68102,63752,65952,601221.178.574
15 ago 20222,67252,67502,61502,63852,580620.988.608
12 ago 20222,63452,67902,62502,66652,608035.603.593
11 ago 20222,62602,65502,61002,63652,578739.282.049
10 ago 20222,55002,61452,54952,61452,557236.878.850
09 ago 20222,52352,57802,52352,55602,499958.330.655
08 ago 20222,52702,56052,49252,55402,498040.911.717
05 ago 20222,45152,52502,45102,50102,446132.250.350
04 ago 20222,43352,49102,43102,45952,405650.561.133
03 ago 20222,39802,43652,35602,43352,380132.887.455
02 ago 20222,39002,40352,35552,38452,332236.825.148
01 ago 20222,43602,48052,38152,39302,340539.369.962
29 jul 20222,42702,44802,37102,44002,386564.229.050
28 jul 20222,48952,49202,38452,42902,375764.521.541
27 jul 20222,45202,49002,44402,48852,433924.352.723
26 jul 20222,43002,45152,41452,43752,384021.515.917
25 jul 20222,42852,47302,41702,45552,401636.323.856
22 jul 20222,45502,51702,42552,43302,379642.244.188
21 jul 20222,43602,51902,40902,45352,399755.393.812
20 jul 20222,54002,55402,41302,46102,407041.377.909
19 jul 20222,40152,52652,39702,51252,457449.368.883
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...