Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,7980+0,0185 (+0,49%)
Al cierre: 05:35PM CET
Intervalo de fechas:
29 nov 2022 - 29 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 nov 20233,77003,81103,76303,79803,798045.463.581
28 nov 20233,70653,77953,70653,77953,779531.244.594
27 nov 20233,75603,76653,70853,71953,719529.020.618
24 nov 20233,77003,77653,75603,76803,768020.252.178
23 nov 20233,74053,76603,73153,76053,760519.229.828
22 nov 20233,73553,75503,71753,74653,746527.335.636
21 nov 20233,71353,72753,69103,72603,726017.106.225
20 nov 20233,73003,76753,72603,73403,734027.461.572
17 nov 20233,70003,72903,69003,72353,723565.573.690
16 nov 20233,67503,72953,67503,69003,690034.850.709
15 nov 20233,68903,70003,66253,67003,670039.983.364
14 nov 20233,65003,69453,63753,68353,683540.148.908
13 nov 20233,62203,65003,61903,65003,650026.206.164
10 nov 20233,59053,63453,58103,60903,609042.654.165
09 nov 20233,55203,59703,54703,59703,597024.840.848
08 nov 20233,51903,58553,48753,54853,548535.055.000
07 nov 20233,52003,55853,48803,52103,5210129.325.134
06 nov 20233,57903,58953,53453,54003,540050.964.313
03 nov 20233,59753,61053,56003,57753,577547.557.948
02 nov 20233,50403,59603,49553,58503,585038.701.766
01 nov 20233,48853,51553,46003,50053,500541.262.477
31 oct 20233,50553,54403,42953,46603,466055.102.774
31 oct 20230.081 Dividendo
30 oct 20233,50003,57653,47153,56953,488570.729.714
27 oct 20233,54503,56303,45753,48103,402053.188.968
26 oct 20233,44003,52003,40553,51103,431332.176.659
25 oct 20233,40053,50153,34503,46103,382587.290.373
24 oct 20233,44103,44253,35253,38153,3048170.601.157
23 oct 20233,46353,47453,38753,42153,3439178.180.697
20 oct 20233,48003,50303,45153,45653,378165.331.121
19 oct 20233,51003,52403,47103,50853,428931.323.285
18 oct 20233,55703,57203,51103,51103,431334.988.893
17 oct 20233,56603,58753,53053,57203,490916.215.335
16 oct 20233,54003,59103,50103,57603,494926.856.670
13 oct 20233,57003,58403,49403,51303,433341.393.175
12 oct 20233,64303,64303,56953,58703,505621.367.746
11 oct 20233,58453,63103,57353,61053,528627.641.321
10 oct 20233,55003,62803,54003,60703,525129.429.951
09 oct 20233,56703,58303,50803,51253,432831.893.814
06 oct 20233,56653,63103,55953,60953,527623.749.011
05 oct 20233,55503,57353,49653,55053,469928.117.545
04 oct 20233,54003,54753,47803,52253,442636.554.010
03 oct 20233,55503,63453,54303,55503,474330.177.146
02 oct 20233,62053,66003,56453,57253,491436.166.144
29 sept 20233,63153,66203,60003,61853,536442.092.018
28 sept 20233,51003,65253,50053,65003,567253.172.108
27 sept 20233,44253,51503,43503,49453,415222.553.181
26 sept 20233,43403,46203,39653,43453,356628.623.835
25 sept 20233,46003,51253,43103,45003,371726.717.693
22 sept 20233,48703,51953,46403,48203,403033.356.450
21 sept 20233,49003,51303,45103,50653,426934.697.506
20 sept 20233,49003,54203,46303,52303,443122.134.420
19 sept 20233,43253,47903,43253,46403,385416.094.874
18 sept 20233,48003,50303,42553,44553,367320.251.485
15 sept 20233,55003,56953,46703,49153,412369.443.170
14 sept 20233,45003,53503,42203,52553,445530.199.255
13 sept 20233,43903,47703,42503,45403,375619.141.872
12 sept 20233,44603,45753,42353,44603,367849.304.860
11 sept 20233,43853,46003,39503,43403,356118.335.020
08 sept 20233,38803,41253,33203,40803,330723.264.628
07 sept 20233,39203,41753,35203,37603,299421.694.476
06 sept 20233,46603,47753,38753,40703,329732.754.572
05 sept 20233,50353,53203,46953,50303,423521.313.712
04 sept 20233,54103,56403,50153,51503,435217.339.932
01 sept 20233,60603,61603,51953,51953,439629.668.913
31 ago 20233,63153,64603,59353,60203,520355.210.602
30 ago 20233,65003,68253,62503,62853,546217.713.155
29 ago 20233,64203,65003,60603,63153,549124.326.785
28 ago 20233,56903,58253,55303,57453,49341.939.777
25 ago 20233,54403,58903,53003,53803,457716.246.961
24 ago 20233,57253,58503,52353,53603,455819.636.103
23 ago 20233,57253,60303,52553,53403,453818.015.294
22 ago 20233,59503,61903,57103,57653,495317.274.501
21 ago 20233,55153,61203,54853,56103,480215.213.035
18 ago 20233,53303,55903,50903,55153,470917.990.188
17 ago 20233,55003,58603,53803,55703,476321.767.274
16 ago 20233,55303,58653,54153,55653,475811.267.918
15 ago 20233,59903,60553,54053,56703,486113.039.047
14 ago 20233,60953,63203,58053,59653,514915.050.762
11 ago 20233,63903,64653,58253,59253,511015.252.206
10 ago 20233,57453,66553,56853,64753,564730.943.176
09 ago 20233,59303,60553,53503,54953,469018.394.579
08 ago 20233,57553,57853,46103,52303,443134.504.136
07 ago 20233,58553,63453,56003,62103,538812.039.266
04 ago 20233,60403,62003,57003,60853,526623.142.480
03 ago 20233,50953,59253,50503,58553,504135.372.540
02 ago 20233,54203,58403,50503,52753,447550.280.184
01 ago 20233,67853,69803,58803,59903,517323.019.304
31 jul 20233,68653,70803,67503,68353,599924.836.675
28 jul 20233,69253,74203,65253,67753,594042.564.955
27 jul 20233,65503,71903,61503,70803,623975.696.611
26 jul 20233,53803,65503,51303,64903,566268.036.296
25 jul 20233,53003,54703,51003,53803,457717.151.031
24 jul 20233,43003,52003,41153,52003,440122.717.433
21 jul 20233,52603,54753,47303,52853,448428.121.501
20 jul 20233,48853,54153,48603,52503,445022.612.682
19 jul 20233,53003,55103,46403,49803,418617.841.799
18 jul 20233,46403,51403,43203,51003,430417.919.382
17 jul 20233,43853,50003,42053,44853,370215.777.798
14 jul 20233,49003,53403,45603,46053,382028.331.703
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...