Mercados españoles cerrados

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


MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,795-0,06 (-1,04%)
Al cierre: 5:35PM CEST
Los demás también ven
REP.MCIBE.MCPOP.MCITX.MCBKIA.MC
FechaAbrirMáx.Mín.CerrarCierre ajus.*Volumen
23 jun. 20175,845,885,775,805,8043.180.448
22 jun. 20175,835,885,775,865,8646.438.272
21 jun. 20175,855,885,745,855,8538.533.209
20 jun. 20175,985,995,825,865,8647.467.773
19 jun. 20175,945,975,895,935,9331.960.953
16 jun. 20175,915,965,815,855,85125.649.850
15 jun. 20175,905,945,805,895,89158.807.139
14 jun. 20176,076,115,915,935,9369.378.053
13 jun. 20176,106,136,056,066,0654.271.189
12 jun. 20176,086,136,016,076,0781.353.205
09 jun. 20176,036,135,956,126,1286.914.896
08 jun. 20175,726,055,716,056,05121.996.393
07 jun. 20175,655,855,615,755,75221.318.624
06 jun. 20175,765,835,755,805,8045.102.653
05 jun. 20175,795,835,735,815,8126.272.136
02 jun. 20175,865,925,785,825,8249.367.003
01 jun. 20175,785,805,725,795,7974.324.631
31 may. 20175,805,855,755,785,7878.793.365
30 may. 20175,785,915,785,805,8062.613.267
29 may. 20175,845,895,825,865,8616.264.549
26 may. 20175,865,885,755,875,8737.479.843
25 may. 20175,945,955,875,895,8930.247.072
24 may. 20175,865,915,825,885,8846.297.923
23 may. 20175,705,865,685,845,8446.929.437
22 may. 20175,835,855,715,715,7160.120.141
19 may. 20175,785,845,745,835,8394.186.727
18 may. 20175,815,885,635,745,74115.885.398
17 may. 20176,096,145,945,965,9666.614.973
16 may. 20176,146,166,086,146,1438.235.536
15 may. 20176,086,146,056,146,1438.090.113
12 may. 20176,056,106,016,036,0335.547.476
11 may. 20176,156,166,016,066,0659.553.280
10 may. 20176,136,186,046,136,1370.397.364
09 may. 20176,306,326,156,166,1661.128.621
08 may. 20176,326,356,166,266,26137.728.159
05 may. 20176,156,306,126,306,30245.409.617
04 may. 20176,096,176,086,176,17250.994.427
03 may. 20176,046,076,026,076,07184.858.681
02 may. 20175,996,075,996,066,06186.954.793
28 abr. 20175,916,075,885,995,99153.638.710
28 abr. 20170.055 Dividendo
27 abr. 20176,006,015,935,945,89196.067.263
27 abr. 20170.055 Dividendo
26 abr. 20176,106,115,956,055,94228.124.426
25 abr. 20176,006,095,956,045,9396.487.462
24 abr. 20175,906,005,876,005,89275.477.389
21 abr. 20175,675,735,605,675,57123.225.494
20 abr. 20175,635,735,615,665,56227.051.707
19 abr. 20175,505,645,495,645,54405.593.225
18 abr. 20175,495,545,435,475,38149.105.488
13 abr. 20175,565,565,435,495,3974.523.737
12 abr. 20175,665,705,565,565,4674.173.933
11 abr. 20175,645,685,575,645,5362.274.948
10 abr. 20175,755,765,685,685,5764.373.222
07 abr. 20175,705,785,705,785,6742.654.656
06 abr. 20175,665,775,615,765,6550.614.222
05 abr. 20175,675,795,665,705,6049.528.414
04 abr. 20175,635,675,555,665,5651.171.222
03 abr. 20175,755,755,625,645,5441.388.566
31 mar. 20175,715,745,685,745,6460.359.642
30 mar. 20175,715,755,685,745,6436.510.090
29 mar. 20175,765,805,665,725,6278.054.999
28 mar. 20175,715,765,675,765,6549.382.163
27 mar. 20175,635,695,615,665,5673.480.149
24 mar. 20175,725,745,675,725,6186.093.656
23 mar. 20175,705,755,655,725,6264.337.763
22 mar. 20175,605,735,535,685,58117.331.700
21 mar. 20175,695,775,635,665,5562.714.920
20 mar. 20175,615,675,595,645,5359.841.906
17 mar. 20175,605,705,595,655,55164.264.637
16 mar. 20175,515,665,505,645,53141.816.462
15 mar. 20175,375,465,365,435,3347.926.470
14 mar. 20175,455,465,355,365,2649.287.834
13 mar. 20175,495,505,425,465,3648.808.349
10 mar. 20175,465,595,435,495,3994.660.273
09 mar. 20175,345,475,325,475,37115.086.915
08 mar. 20175,295,375,275,345,2448.521.939
07 mar. 20175,305,315,255,295,1948.648.579
06 mar. 20175,285,345,265,285,1937.712.569
03 mar. 20175,225,335,185,325,2265.354.969
02 mar. 20175,325,335,235,235,1365.606.450
01 mar. 20175,185,325,185,325,2268.700.252
28 feb. 20175,115,175,075,155,0685.950.176
27 feb. 20175,095,095,055,064,9624.716.303
24 feb. 20175,135,165,005,054,9667.800.110
23 feb. 20175,135,165,095,125,0248.235.588
22 feb. 20175,225,255,075,105,0163.848.105
21 feb. 20175,155,245,105,205,1142.425.682
20 feb. 20175,185,205,135,165,0739.763.824
17 feb. 20175,205,225,085,145,0545.734.187
16 feb. 20175,255,275,185,215,1143.490.510
15 feb. 20175,225,285,205,265,1657.049.281
14 feb. 20175,125,205,105,175,0847.146.073
13 feb. 20175,085,155,035,135,0446.166.284
10 feb. 20175,155,165,015,044,9541.466.658
09 feb. 20175,045,134,995,135,0359.676.407
08 feb. 20175,125,154,935,054,95105.134.636
07 feb. 20175,185,205,115,125,02253.778.621
06 feb. 20175,325,365,195,225,1399.834.521
03 feb. 20175,325,365,285,345,2446.917.493
*Precio de cierre ajustado para dividendos y splits.
Cargando más datos...