SAN.MC - Banco Santander, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic. 20193,54503,59203,52753,58503,585033.613.700
05 dic. 20193,56303,58303,53603,53703,537053.341.820
04 dic. 20193,45753,55653,45303,55253,552577.317.452
03 dic. 20193,49053,50003,43653,45153,451543.442.729
02 dic. 20193,54453,58603,47353,48203,482071.458.607
29 nov. 20193,55503,57403,50003,53703,537039.866.534
28 nov. 20193,59853,60553,55153,56703,567031.200.876
27 nov. 20193,61303,63953,59353,60353,603535.340.504
26 nov. 20193,64503,64503,58453,59353,593553.135.434
25 nov. 20193,64803,66503,62603,63503,635051.437.070
22 nov. 20193,58403,66453,57453,61153,611545.295.458
21 nov. 20193,50003,57103,48653,56853,568561.612.379
20 nov. 20193,52103,53953,47853,53753,537539.289.371
19 nov. 20193,55603,58703,53203,55303,553045.319.064
18 nov. 20193,58003,60403,51603,54003,540038.757.091
15 nov. 20193,58553,59703,53853,57403,574068.118.280
14 nov. 20193,57703,58703,53053,54803,548039.076.069
13 nov. 20193,67503,67603,53603,57153,5715134.685.349
12 nov. 20193,77153,79353,69553,70053,700540.449.514
11 nov. 20193,72803,75653,69053,74003,740069.286.636
08 nov. 20193,82803,83003,74503,76203,7620112.562.316
07 nov. 20193,78503,86553,77303,84603,8460172.399.810
06 nov. 20193,79803,83953,74503,76753,7675155.742.092
05 nov. 20193,75003,80903,73303,78303,7830277.261.214
04 nov. 20193,65603,73403,65053,72803,7280332.221.162
01 nov. 20193,60003,63403,56153,61003,6100157.399.834
31 oct. 20193,69503,69503,55603,59403,5940157.703.692
30 oct. 20193,89603,89603,68253,70953,709599.751.919
30 oct. 20190.1 Dividendo
29 oct. 20193,98603,99903,94103,96653,866535.902.639
28 oct. 20194,00004,01153,97453,97903,878734.463.827
25 oct. 20193,96653,99903,94503,98203,881691.164.825
24 oct. 20194,00004,04153,94953,94953,8499190.221.728
23 oct. 20193,94453,99603,92503,98653,8860169.141.562
22 oct. 20193,97353,99753,93403,96503,8650251.013.660
21 oct. 20193,90903,98003,90053,96553,8655332.690.611
18 oct. 20193,83503,89703,83003,87003,7724143.847.103
17 oct. 20193,89553,98453,85803,85803,7607241.933.762
16 oct. 20193,89153,94553,83203,92053,821767.015.472
15 oct. 20193,80003,90003,77503,89553,7973104.469.836
14 oct. 20193,76253,77303,71503,75453,659834.123.375
11 oct. 20193,65703,79953,64653,79203,696464.328.670
10 oct. 20193,54803,63603,54803,63603,544341.620.039
09 oct. 20193,52503,56853,51053,54353,454222.321.843
08 oct. 20193,57503,58403,46453,52053,431738.073.127
07 oct. 20193,51703,56403,48803,55753,467824.188.906
04 oct. 20193,53003,53553,47053,52753,438637.569.831
03 oct. 20193,54353,56953,48003,50853,420051.833.710
02 oct. 20193,65903,69003,51703,51703,428352.009.046
01 oct. 20193,75003,77503,67453,67453,581962.965.956
30 sept. 20193,71303,75503,70653,73653,642352.007.074
27 sept. 20193,65003,71503,62703,70003,606727.639.947
26 sept. 20193,61803,65603,60403,63753,545849.815.306
25 sept. 20193,61903,64503,53703,64303,551271.172.384
24 sept. 20193,67303,70753,62603,62903,537538.336.392
23 sept. 20193,73003,75203,63353,65653,564334.207.701
20 sept. 20193,71103,78603,69203,76003,6652149.178.736
19 sept. 20193,63603,72353,62003,72353,629635.700.132
18 sept. 20193,67953,69003,61653,62053,5292108.335.016
17 sept. 20193,75053,76203,65653,65653,5643122.711.517
16 sept. 20193,78803,79853,73653,76603,671133.962.691
13 sept. 20193,75303,84953,74203,82103,724754.639.106
12 sept. 20193,71153,82003,60203,72803,634086.406.187
11 sept. 20193,76303,78953,67103,71053,617056.732.779
10 sept. 20193,62803,73153,59153,72053,626766.083.785
09 sept. 20193,54403,61653,53653,61653,525356.954.002
06 sept. 20193,53453,57753,50603,53103,442040.907.634
05 sept. 20193,44003,52853,41903,52703,438171.394.587
04 sept. 20193,43503,45503,40703,40703,321170.384.504
03 sept. 20193,42553,44153,38553,39853,312843.771.340
02 sept. 20193,44903,45503,41453,43453,347944.724.820
30 ago. 20193,47203,50003,43153,44003,353347.454.290
29 ago. 20193,45003,51303,43603,45803,370855.115.000
28 ago. 20193,46703,47703,44153,46953,382037.328.323
27 ago. 20193,50003,53353,46253,46553,378155.636.054
26 ago. 20193,46003,51203,45803,49503,406923.114.734
23 ago. 20193,55153,56603,46753,46753,380157.607.473
22 ago. 20193,47503,57653,46653,52753,438638.518.271
21 ago. 20193,49003,54253,48003,48453,396727.972.012
20 ago. 20193,53503,54303,48553,49053,402535.901.557
19 ago. 20193,61203,65003,54303,54853,459040.861.763
16 ago. 20193,48603,59253,45103,58553,4951111.511.979
15 ago. 20193,47753,51903,42103,47453,386954.053.414
14 ago. 20193,55353,55353,46203,47003,382587.135.341
13 ago. 20193,52103,63153,48353,59153,501047.314.685
12 ago. 20193,64753,65003,54653,55053,461034.699.254
09 ago. 20193,64853,66753,61003,61453,523481.293.022
08 ago. 20193,66553,71753,61703,69503,601841.762.598
07 ago. 20193,67303,67953,57303,61303,521945.351.584
06 ago. 20193,70803,71203,62453,62453,533148.593.085
05 ago. 20193,72003,75303,67603,69753,604347.804.250
02 ago. 20193,81003,83003,73753,75503,660365.705.186
01 ago. 20193,86953,92003,84403,87553,777834.708.717
31 jul. 20193,90003,91003,86003,86303,765664.874.607
30 jul. 20194,02354,02753,88003,88553,787560.902.249
29 jul. 20194,05104,06454,02704,03503,933326.586.062
26 jul. 20194,08654,09904,05804,06103,958630.322.258
25 jul. 20194,14404,25854,06054,09253,989353.202.238
24 jul. 20194,12004,15004,09304,13704,032746.868.473
23 jul. 20194,06204,14704,05004,13404,029849.745.210
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines