Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,8935+0,0435 (+1,53%)
Al cierre: 05:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 20222,81302,91352,81302,89352,893537.739.786
23 may 20222,79202,85002,76852,85002,850039.476.857
20 may 20222,77952,79052,73202,74402,744040.067.111
19 may 20222,72202,74052,67802,74052,740538.982.446
18 may 20222,78002,79852,73652,74002,740026.991.094
17 may 20222,75002,79102,72352,77802,778039.053.777
16 may 20222,71002,74652,68552,69952,699529.367.461
13 may 20222,68852,73302,67552,72802,728057.668.404
12 may 20222,63102,66652,60552,65352,653541.682.916
11 may 20222,64902,70352,61102,69302,693041.457.984
10 may 20222,65152,70452,63302,63352,633569.936.900
09 may 20222,64102,67352,60002,60002,600059.987.141
06 may 20222,72452,72452,64152,65052,650559.414.209
05 may 20222,84302,84352,68002,68952,689589.154.121
04 may 20222,83802,83902,77052,77202,7720142.949.453
03 may 20222,79002,82902,76602,82252,8225108.946.336
02 may 20222,78802,81702,73402,74002,740065.703.776
29 abr 20222,79002,82652,76102,81652,816585.003.314
28 abr 20222,83902,84902,71902,75202,752076.454.237
28 abr 20220.0515 Dividendo
27 abr 20222,90002,90002,80002,81602,7645101.793.224
26 abr 20223,14803,16402,83202,84652,7944177.671.238
25 abr 20223,12003,15253,05403,05402,998184.642.667
22 abr 20223,18703,24003,16603,16603,108138.807.351
21 abr 20223,22253,23203,19603,23003,1709132.633.350
20 abr 20223,19053,25153,18153,21203,1533142.410.919
19 abr 20223,16653,18203,13403,16203,1042111.058.025
14 abr 20223,14203,18503,12903,15253,0948269.557.591
13 abr 20223,13653,15353,11503,12353,066463.543.098
12 abr 20223,09903,16753,08003,13303,075744.879.544
11 abr 20223,12553,17453,12503,15803,100263.730.002
08 abr 20223,07703,14703,07703,11803,061041.792.212
07 abr 20223,05303,12253,03203,03952,983953.317.990
06 abr 20223,15103,17453,01003,03802,982469.135.494
05 abr 20223,16903,19053,13203,14003,082658.770.095
04 abr 20223,19303,20553,14803,19003,131743.772.405
01 abr 20223,16553,20003,13603,18103,122845.392.618
31 mar 20223,17803,19953,09753,10003,043392.897.180
30 mar 20223,21603,21803,12903,14253,085048.408.904
29 mar 20223,13803,26303,11403,24853,189171.880.085
28 mar 20223,07453,15353,07403,08003,023740.083.640
25 mar 20223,07503,08703,03003,05703,001139.246.608
24 mar 20223,12853,13453,05303,06403,008052.418.686
23 mar 20223,18853,19653,11503,13053,073246.068.720
22 mar 20223,14703,20503,14053,18103,122851.073.601
21 mar 20223,15003,18953,10003,12903,071845.214.548
18 mar 20223,14003,14953,08503,12003,0629110.995.798
17 mar 20223,16503,18853,09103,14053,0831122.145.852
16 mar 20223,05003,18953,03353,15703,0993109.444.234
15 mar 20222,91303,01102,89752,98302,928467.756.799
14 mar 20222,90302,97002,88802,95502,901058.738.449
11 mar 20222,87103,00902,82002,86402,811673.160.623
10 mar 20222,89202,92202,81352,85302,800864.306.849
09 mar 20222,83602,89252,77602,89252,839683.238.377
08 mar 20222,60002,79452,58502,69702,647790.014.731
07 mar 20222,61502,69052,49002,63102,5829112.744.771
04 mar 20222,84652,85452,71252,71852,6688119.350.854
03 mar 20222,93702,96202,85402,87002,817565.655.401
02 mar 20222,81002,96102,76702,92702,873587.648.167
01 mar 20222,96953,01752,82952,82952,777894.830.378
28 feb 20222,98153,00952,92402,98452,9299146.201.726
25 feb 20223,01053,12952,93503,11853,0615105.449.466
24 feb 20223,09603,11952,93752,98852,9338162.415.899
23 feb 20223,30603,34103,22153,23753,178337.468.108
22 feb 20223,19053,32903,17203,28153,221558.761.175
21 feb 20223,34253,37903,25403,28553,225436.260.810
18 feb 20223,33503,35803,30453,32203,261233.107.714
17 feb 20223,36753,38103,30803,34003,278933.938.835
16 feb 20223,43403,46153,34503,37903,317244.647.924
15 feb 20223,31203,42303,30903,42303,360481.077.793
14 feb 20223,34403,38353,30503,34653,285367.277.892
11 feb 20223,43653,48153,42653,48153,417847.118.723
10 feb 20223,42003,48203,41553,48153,417872.521.302
09 feb 20223,38503,44303,34653,43303,370265.413.243
08 feb 20223,30803,37753,30453,37103,309467.548.378
07 feb 20223,29753,31303,22453,29403,233851.392.887
04 feb 20223,32003,33653,20903,25403,194575.215.108
03 feb 20223,20603,32453,17853,29903,238767.128.551
02 feb 20223,19003,21953,10453,17553,117481.185.720
01 feb 20223,10403,17653,09853,16503,107141.570.135
31 ene 20223,18453,18503,07203,09453,037946.503.865
28 ene 20223,20003,20153,12403,14653,089038.057.084
27 ene 20223,10003,23353,09553,20153,142956.432.805
26 ene 20223,05803,16053,05403,13553,078286.334.515
25 ene 20222,97303,02502,94053,02352,968247.727.224
24 ene 20223,06553,07602,91402,94302,889286.663.963
21 ene 20223,06703,09803,04203,08253,026156.789.318
20 ene 20223,10003,14203,08953,13053,073248.141.690
19 ene 20223,11703,15703,11653,13453,077255.151.846
18 ene 20223,14603,17953,12853,14003,082635.477.063
17 ene 20223,18953,19303,15203,15653,098849.078.194
14 ene 20223,12053,16703,10953,16653,108647.831.960
13 ene 20223,10903,13803,09903,12703,069849.932.634
12 ene 20223,14003,14903,09203,11353,056646.921.902
11 ene 20223,11553,14003,08753,11903,062058.655.800
10 ene 20223,13103,15753,09203,11553,058538.266.690
07 ene 20223,09403,11953,06653,11253,055639.489.823
06 ene 20222,98203,08752,97353,08553,029152.085.737
05 ene 20223,03103,05553,01903,03752,981931.479.598
04 ene 20222,98003,04952,96453,03252,977048.211.570
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...