Mercados españoles cerrados
IBEX 35
8.792,50 -177,50 (-1,98%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dólar/Euro
1,0763 -0,0073 (-0,68%) Petróleo Brent
74,98 -0,93 (-1,23%) Oro
1.981,00 -14,90 (-0,75%) Bitcoin EUR
25.918,14 +445,45 (+1,75%)
Banco Santander, S.A. (SAN.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:35PM CEST
Intervalo de fechas:
26 mar 2022 - 26 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 mar 2023 | 3,3000 | 3,3125 | 3,1205 | 3,2200 | 3,2200 | 93.965.324 |
| 23 mar 2023 | 3,3460 | 3,3900 | 3,3100 | 3,3195 | 3,3195 | 39.057.142 |
| 22 mar 2023 | 3,3955 | 3,5035 | 3,3760 | 3,3835 | 3,3835 | 91.684.723 |
| 21 mar 2023 | 3,3120 | 3,4085 | 3,2975 | 3,3760 | 3,3760 | 67.984.806 |
| 20 mar 2023 | 3,1025 | 3,2620 | 2,9420 | 3,2255 | 3,2255 | 118.626.981 |
| 17 mar 2023 | 3,3165 | 3,3855 | 3,1045 | 3,1385 | 3,1385 | 210.488.095 |
| 16 mar 2023 | 3,3180 | 3,3745 | 3,1970 | 3,2915 | 3,2915 | 117.303.206 |
| 15 mar 2023 | 3,4665 | 3,4665 | 3,1520 | 3,2080 | 3,2080 | 115.638.529 |
| 14 mar 2023 | 3,3260 | 3,4770 | 3,2925 | 3,4455 | 3,4455 | 80.632.141 |
| 13 mar 2023 | 3,5910 | 3,6010 | 3,2845 | 3,3445 | 3,3445 | 118.850.021 |
| 10 mar 2023 | 3,6000 | 3,6500 | 3,5080 | 3,6100 | 3,6100 | 93.423.864 |
| 09 mar 2023 | 3,8055 | 3,8180 | 3,7685 | 3,7685 | 3,7685 | 29.435.723 |
| 08 mar 2023 | 3,7395 | 3,8545 | 3,7100 | 3,8190 | 3,8190 | 49.783.389 |
| 07 mar 2023 | 3,8465 | 3,8725 | 3,7655 | 3,7655 | 3,7655 | 73.167.301 |
| 06 mar 2023 | 3,8155 | 3,8600 | 3,7955 | 3,8580 | 3,8580 | 35.510.341 |
| 03 mar 2023 | 3,6950 | 3,8020 | 3,6855 | 3,7970 | 3,7970 | 42.550.366 |
| 02 mar 2023 | 3,6700 | 3,6930 | 3,6150 | 3,6835 | 3,6835 | 41.321.539 |
| 01 mar 2023 | 3,7345 | 3,7625 | 3,6815 | 3,6900 | 3,6900 | 42.073.738 |
| 28 feb 2023 | 3,5500 | 3,7485 | 3,5360 | 3,7225 | 3,7225 | 83.049.731 |
| 27 feb 2023 | 3,5080 | 3,5800 | 3,5015 | 3,5525 | 3,5525 | 37.749.636 |
| 24 feb 2023 | 3,5230 | 3,5680 | 3,4800 | 3,4800 | 3,4800 | 57.457.126 |
| 23 feb 2023 | 3,4825 | 3,5320 | 3,4720 | 3,5200 | 3,5200 | 39.896.529 |
| 22 feb 2023 | 3,4900 | 3,5090 | 3,4450 | 3,4670 | 3,4670 | 29.815.790 |
| 21 feb 2023 | 3,5050 | 3,5450 | 3,4460 | 3,5230 | 3,5230 | 38.530.653 |
| 20 feb 2023 | 3,5330 | 3,5480 | 3,5020 | 3,5105 | 3,5105 | 14.591.522 |
| 17 feb 2023 | 3,5215 | 3,5620 | 3,5020 | 3,5240 | 3,5240 | 66.010.318 |
| 16 feb 2023 | 3,4980 | 3,5555 | 3,4945 | 3,5540 | 3,5540 | 52.748.467 |
| 15 feb 2023 | 3,4950 | 3,5090 | 3,4545 | 3,4710 | 3,4710 | 35.425.274 |
| 14 feb 2023 | 3,4960 | 3,5180 | 3,4660 | 3,5005 | 3,5005 | 25.655.406 |
| 13 feb 2023 | 3,4505 | 3,4895 | 3,4410 | 3,4805 | 3,4805 | 18.550.429 |
| 10 feb 2023 | 3,5000 | 3,5190 | 3,4250 | 3,4485 | 3,4485 | 41.695.555 |
| 09 feb 2023 | 3,5415 | 3,5610 | 3,5020 | 3,5020 | 3,5020 | 42.555.227 |
| 08 feb 2023 | 3,5400 | 3,5700 | 3,5050 | 3,5285 | 3,5285 | 38.791.135 |
| 07 feb 2023 | 3,4740 | 3,5350 | 3,4635 | 3,5200 | 3,5200 | 44.052.303 |
| 06 feb 2023 | 3,4500 | 3,4800 | 3,4295 | 3,4455 | 3,4455 | 36.831.771 |
| 03 feb 2023 | 3,4235 | 3,5370 | 3,4020 | 3,4985 | 3,4985 | 100.516.501 |
| 02 feb 2023 | 3,3000 | 3,4925 | 3,2795 | 3,4345 | 3,4345 | 143.215.352 |
| 01 feb 2023 | 3,2200 | 3,2965 | 3,2195 | 3,2485 | 3,2485 | 63.833.194 |
| 31 ene 2023 | 3,2230 | 3,2490 | 3,1930 | 3,2030 | 3,2030 | 43.484.203 |
| 30 ene 2023 | 3,1680 | 3,2080 | 3,1555 | 3,1950 | 3,1950 | 30.086.301 |
| 27 ene 2023 | 3,1955 | 3,2100 | 3,1585 | 3,1715 | 3,1715 | 49.584.646 |
| 26 ene 2023 | 3,1100 | 3,1940 | 3,1095 | 3,1940 | 3,1940 | 61.301.367 |
| 25 ene 2023 | 3,0840 | 3,0985 | 3,0525 | 3,0935 | 3,0935 | 88.130.262 |
| 24 ene 2023 | 3,1000 | 3,1135 | 3,0625 | 3,1040 | 3,1040 | 30.424.526 |
| 23 ene 2023 | 3,0960 | 3,1345 | 3,0875 | 3,0955 | 3,0955 | 30.283.262 |
| 20 ene 2023 | 3,0840 | 3,1020 | 3,0550 | 3,0970 | 3,0970 | 47.051.980 |
| 19 ene 2023 | 3,1010 | 3,1175 | 3,0030 | 3,0475 | 3,0475 | 67.525.968 |
| 18 ene 2023 | 3,1065 | 3,1725 | 3,1050 | 3,1345 | 3,1345 | 40.911.603 |
| 17 ene 2023 | 3,1000 | 3,1265 | 3,0790 | 3,1075 | 3,1075 | 57.484.243 |
| 16 ene 2023 | 3,1420 | 3,1550 | 3,0900 | 3,0990 | 3,0990 | 26.400.813 |
| 13 ene 2023 | 3,0950 | 3,1685 | 3,0845 | 3,1365 | 3,1365 | 55.151.924 |
| 12 ene 2023 | 3,0300 | 3,0930 | 3,0300 | 3,0830 | 3,0830 | 41.607.508 |
| 11 ene 2023 | 3,0485 | 3,0520 | 3,0085 | 3,0145 | 3,0145 | 38.460.877 |
| 10 ene 2023 | 3,0070 | 3,0490 | 3,0045 | 3,0360 | 3,0360 | 29.099.908 |
| 09 ene 2023 | 3,0235 | 3,0545 | 2,9875 | 3,0195 | 3,0195 | 50.497.045 |
| 06 ene 2023 | 2,9900 | 3,0465 | 2,9855 | 3,0465 | 3,0465 | 40.652.999 |
| 05 ene 2023 | 2,9380 | 2,9810 | 2,9125 | 2,9740 | 2,9740 | 36.143.898 |
| 04 ene 2023 | 2,8790 | 2,9735 | 2,8750 | 2,9630 | 2,9630 | 53.718.756 |
| 03 ene 2023 | 2,8380 | 2,8860 | 2,8120 | 2,8570 | 2,8570 | 37.585.314 |
| 02 ene 2023 | 2,8240 | 2,8600 | 2,8145 | 2,8495 | 2,8495 | 20.066.687 |
| 30 dic 2022 | 2,8010 | 2,8165 | 2,7740 | 2,8025 | 2,8025 | 40.266.237 |
| 29 dic 2022 | 2,7810 | 2,8225 | 2,7690 | 2,8180 | 2,8180 | 25.760.397 |
| 28 dic 2022 | 2,8060 | 2,8190 | 2,7920 | 2,7980 | 2,7980 | 18.502.658 |
| 27 dic 2022 | 2,8100 | 2,8360 | 2,8020 | 2,8150 | 2,8150 | 21.064.298 |
| 23 dic 2022 | 2,8175 | 2,8355 | 2,7825 | 2,7950 | 2,7950 | 21.811.089 |
| 22 dic 2022 | 2,8360 | 2,8630 | 2,8070 | 2,8095 | 2,8095 | 47.736.059 |
| 21 dic 2022 | 2,8255 | 2,8685 | 2,7980 | 2,8485 | 2,8485 | 39.502.675 |
| 20 dic 2022 | 2,6990 | 2,8270 | 2,6870 | 2,8125 | 2,8125 | 53.542.172 |
| 19 dic 2022 | 2,7300 | 2,7350 | 2,7050 | 2,7170 | 2,7170 | 68.183.498 |
| 16 dic 2022 | 2,6845 | 2,7350 | 2,6670 | 2,7235 | 2,7235 | 163.091.835 |
| 15 dic 2022 | 2,7495 | 2,7700 | 2,6670 | 2,6965 | 2,6965 | 70.233.118 |
| 14 dic 2022 | 2,7900 | 2,7935 | 2,7460 | 2,7650 | 2,7650 | 38.047.814 |
| 13 dic 2022 | 2,7855 | 2,8385 | 2,7640 | 2,7985 | 2,7985 | 51.692.872 |
| 12 dic 2022 | 2,7730 | 2,7930 | 2,7590 | 2,7735 | 2,7735 | 44.535.398 |
| 09 dic 2022 | 2,7865 | 2,7950 | 2,7375 | 2,7860 | 2,7860 | 33.471.379 |
| 08 dic 2022 | 2,8020 | 2,8090 | 2,7725 | 2,7725 | 2,7725 | 26.352.957 |
| 07 dic 2022 | 2,8000 | 2,8320 | 2,7825 | 2,7970 | 2,7970 | 35.116.214 |
| 06 dic 2022 | 2,7950 | 2,8400 | 2,7570 | 2,8115 | 2,8115 | 36.188.860 |
| 05 dic 2022 | 2,7940 | 2,8315 | 2,7900 | 2,8095 | 2,8095 | 26.036.863 |
| 02 dic 2022 | 2,8090 | 2,8230 | 2,7760 | 2,8125 | 2,8125 | 37.906.868 |
| 01 dic 2022 | 2,8630 | 2,8800 | 2,8165 | 2,8165 | 2,8165 | 68.639.505 |
| 30 nov 2022 | 2,8405 | 2,8590 | 2,8030 | 2,8505 | 2,8505 | 74.107.102 |
| 29 nov 2022 | 2,8100 | 2,8520 | 2,7825 | 2,8355 | 2,8355 | 39.139.043 |
| 28 nov 2022 | 2,8110 | 2,8465 | 2,7975 | 2,8025 | 2,8025 | 36.573.225 |
| 25 nov 2022 | 2,7965 | 2,8375 | 2,7810 | 2,8335 | 2,8335 | 45.808.492 |
| 24 nov 2022 | 2,7700 | 2,8120 | 2,7675 | 2,7855 | 2,7855 | 38.492.975 |
| 23 nov 2022 | 2,7810 | 2,7880 | 2,7365 | 2,7740 | 2,7740 | 61.680.917 |
| 22 nov 2022 | 2,6900 | 2,7885 | 2,6820 | 2,7770 | 2,7770 | 83.983.954 |
| 21 nov 2022 | 2,5900 | 2,6955 | 2,5870 | 2,6885 | 2,6885 | 57.469.532 |
| 18 nov 2022 | 2,5540 | 2,6060 | 2,5400 | 2,6060 | 2,6060 | 50.074.962 |
| 17 nov 2022 | 2,5810 | 2,5895 | 2,5030 | 2,5295 | 2,5295 | 80.841.447 |
| 16 nov 2022 | 2,6040 | 2,6150 | 2,5755 | 2,5755 | 2,5755 | 31.479.890 |
| 15 nov 2022 | 2,5840 | 2,6125 | 2,5655 | 2,6085 | 2,6085 | 31.772.274 |
| 14 nov 2022 | 2,5400 | 2,5835 | 2,5280 | 2,5720 | 2,5720 | 32.572.939 |
| 11 nov 2022 | 2,5420 | 2,5615 | 2,5015 | 2,5275 | 2,5275 | 62.747.257 |
| 10 nov 2022 | 2,6080 | 2,6080 | 2,5210 | 2,5535 | 2,5535 | 75.568.429 |
| 09 nov 2022 | 2,6300 | 2,6695 | 2,5970 | 2,6125 | 2,6125 | 35.921.661 |
| 08 nov 2022 | 2,6560 | 2,6670 | 2,6365 | 2,6450 | 2,6450 | 67.715.213 |
| 07 nov 2022 | 2,6500 | 2,6850 | 2,6330 | 2,6605 | 2,6605 | 66.072.962 |
| 04 nov 2022 | 2,6065 | 2,6905 | 2,5990 | 2,6690 | 2,6690 | 49.666.358 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
