Mercados españoles cerrados
S&P 500
3.941,48 -32,27 (-0,81%) Nasdaq
11.264,45 -270,83 (-2,35%) NIKKEI 225
26.748,14 -253,38 (-0,94%) Dólar/Euro
1,0739 +0,0043 (+0,40%) Petróleo Brent
113,93 +0,51 (+0,45%) BTC-EUR
27.481,61 -76,73 (-0,28%)
Banco Santander, S.A. (SAN.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2022 | 2,8130 | 2,9135 | 2,8130 | 2,8935 | 2,8935 | 37.739.786 |
| 23 may 2022 | 2,7920 | 2,8500 | 2,7685 | 2,8500 | 2,8500 | 39.476.857 |
| 20 may 2022 | 2,7795 | 2,7905 | 2,7320 | 2,7440 | 2,7440 | 40.067.111 |
| 19 may 2022 | 2,7220 | 2,7405 | 2,6780 | 2,7405 | 2,7405 | 38.982.446 |
| 18 may 2022 | 2,7800 | 2,7985 | 2,7365 | 2,7400 | 2,7400 | 26.991.094 |
| 17 may 2022 | 2,7500 | 2,7910 | 2,7235 | 2,7780 | 2,7780 | 39.053.777 |
| 16 may 2022 | 2,7100 | 2,7465 | 2,6855 | 2,6995 | 2,6995 | 29.367.461 |
| 13 may 2022 | 2,6885 | 2,7330 | 2,6755 | 2,7280 | 2,7280 | 57.668.404 |
| 12 may 2022 | 2,6310 | 2,6665 | 2,6055 | 2,6535 | 2,6535 | 41.682.916 |
| 11 may 2022 | 2,6490 | 2,7035 | 2,6110 | 2,6930 | 2,6930 | 41.457.984 |
| 10 may 2022 | 2,6515 | 2,7045 | 2,6330 | 2,6335 | 2,6335 | 69.936.900 |
| 09 may 2022 | 2,6410 | 2,6735 | 2,6000 | 2,6000 | 2,6000 | 59.987.141 |
| 06 may 2022 | 2,7245 | 2,7245 | 2,6415 | 2,6505 | 2,6505 | 59.414.209 |
| 05 may 2022 | 2,8430 | 2,8435 | 2,6800 | 2,6895 | 2,6895 | 89.154.121 |
| 04 may 2022 | 2,8380 | 2,8390 | 2,7705 | 2,7720 | 2,7720 | 142.949.453 |
| 03 may 2022 | 2,7900 | 2,8290 | 2,7660 | 2,8225 | 2,8225 | 108.946.336 |
| 02 may 2022 | 2,7880 | 2,8170 | 2,7340 | 2,7400 | 2,7400 | 65.703.776 |
| 29 abr 2022 | 2,7900 | 2,8265 | 2,7610 | 2,8165 | 2,8165 | 85.003.314 |
| 28 abr 2022 | 2,8390 | 2,8490 | 2,7190 | 2,7520 | 2,7520 | 76.454.237 |
| 28 abr 2022 | 0.0515 Dividendo | |||||
| 27 abr 2022 | 2,9000 | 2,9000 | 2,8000 | 2,8160 | 2,7645 | 101.793.224 |
| 26 abr 2022 | 3,1480 | 3,1640 | 2,8320 | 2,8465 | 2,7944 | 177.671.238 |
| 25 abr 2022 | 3,1200 | 3,1525 | 3,0540 | 3,0540 | 2,9981 | 84.642.667 |
| 22 abr 2022 | 3,1870 | 3,2400 | 3,1660 | 3,1660 | 3,1081 | 38.807.351 |
| 21 abr 2022 | 3,2225 | 3,2320 | 3,1960 | 3,2300 | 3,1709 | 132.633.350 |
| 20 abr 2022 | 3,1905 | 3,2515 | 3,1815 | 3,2120 | 3,1533 | 142.410.919 |
| 19 abr 2022 | 3,1665 | 3,1820 | 3,1340 | 3,1620 | 3,1042 | 111.058.025 |
| 14 abr 2022 | 3,1420 | 3,1850 | 3,1290 | 3,1525 | 3,0948 | 269.557.591 |
| 13 abr 2022 | 3,1365 | 3,1535 | 3,1150 | 3,1235 | 3,0664 | 63.543.098 |
| 12 abr 2022 | 3,0990 | 3,1675 | 3,0800 | 3,1330 | 3,0757 | 44.879.544 |
| 11 abr 2022 | 3,1255 | 3,1745 | 3,1250 | 3,1580 | 3,1002 | 63.730.002 |
| 08 abr 2022 | 3,0770 | 3,1470 | 3,0770 | 3,1180 | 3,0610 | 41.792.212 |
| 07 abr 2022 | 3,0530 | 3,1225 | 3,0320 | 3,0395 | 2,9839 | 53.317.990 |
| 06 abr 2022 | 3,1510 | 3,1745 | 3,0100 | 3,0380 | 2,9824 | 69.135.494 |
| 05 abr 2022 | 3,1690 | 3,1905 | 3,1320 | 3,1400 | 3,0826 | 58.770.095 |
| 04 abr 2022 | 3,1930 | 3,2055 | 3,1480 | 3,1900 | 3,1317 | 43.772.405 |
| 01 abr 2022 | 3,1655 | 3,2000 | 3,1360 | 3,1810 | 3,1228 | 45.392.618 |
| 31 mar 2022 | 3,1780 | 3,1995 | 3,0975 | 3,1000 | 3,0433 | 92.897.180 |
| 30 mar 2022 | 3,2160 | 3,2180 | 3,1290 | 3,1425 | 3,0850 | 48.408.904 |
| 29 mar 2022 | 3,1380 | 3,2630 | 3,1140 | 3,2485 | 3,1891 | 71.880.085 |
| 28 mar 2022 | 3,0745 | 3,1535 | 3,0740 | 3,0800 | 3,0237 | 40.083.640 |
| 25 mar 2022 | 3,0750 | 3,0870 | 3,0300 | 3,0570 | 3,0011 | 39.246.608 |
| 24 mar 2022 | 3,1285 | 3,1345 | 3,0530 | 3,0640 | 3,0080 | 52.418.686 |
| 23 mar 2022 | 3,1885 | 3,1965 | 3,1150 | 3,1305 | 3,0732 | 46.068.720 |
| 22 mar 2022 | 3,1470 | 3,2050 | 3,1405 | 3,1810 | 3,1228 | 51.073.601 |
| 21 mar 2022 | 3,1500 | 3,1895 | 3,1000 | 3,1290 | 3,0718 | 45.214.548 |
| 18 mar 2022 | 3,1400 | 3,1495 | 3,0850 | 3,1200 | 3,0629 | 110.995.798 |
| 17 mar 2022 | 3,1650 | 3,1885 | 3,0910 | 3,1405 | 3,0831 | 122.145.852 |
| 16 mar 2022 | 3,0500 | 3,1895 | 3,0335 | 3,1570 | 3,0993 | 109.444.234 |
| 15 mar 2022 | 2,9130 | 3,0110 | 2,8975 | 2,9830 | 2,9284 | 67.756.799 |
| 14 mar 2022 | 2,9030 | 2,9700 | 2,8880 | 2,9550 | 2,9010 | 58.738.449 |
| 11 mar 2022 | 2,8710 | 3,0090 | 2,8200 | 2,8640 | 2,8116 | 73.160.623 |
| 10 mar 2022 | 2,8920 | 2,9220 | 2,8135 | 2,8530 | 2,8008 | 64.306.849 |
| 09 mar 2022 | 2,8360 | 2,8925 | 2,7760 | 2,8925 | 2,8396 | 83.238.377 |
| 08 mar 2022 | 2,6000 | 2,7945 | 2,5850 | 2,6970 | 2,6477 | 90.014.731 |
| 07 mar 2022 | 2,6150 | 2,6905 | 2,4900 | 2,6310 | 2,5829 | 112.744.771 |
| 04 mar 2022 | 2,8465 | 2,8545 | 2,7125 | 2,7185 | 2,6688 | 119.350.854 |
| 03 mar 2022 | 2,9370 | 2,9620 | 2,8540 | 2,8700 | 2,8175 | 65.655.401 |
| 02 mar 2022 | 2,8100 | 2,9610 | 2,7670 | 2,9270 | 2,8735 | 87.648.167 |
| 01 mar 2022 | 2,9695 | 3,0175 | 2,8295 | 2,8295 | 2,7778 | 94.830.378 |
| 28 feb 2022 | 2,9815 | 3,0095 | 2,9240 | 2,9845 | 2,9299 | 146.201.726 |
| 25 feb 2022 | 3,0105 | 3,1295 | 2,9350 | 3,1185 | 3,0615 | 105.449.466 |
| 24 feb 2022 | 3,0960 | 3,1195 | 2,9375 | 2,9885 | 2,9338 | 162.415.899 |
| 23 feb 2022 | 3,3060 | 3,3410 | 3,2215 | 3,2375 | 3,1783 | 37.468.108 |
| 22 feb 2022 | 3,1905 | 3,3290 | 3,1720 | 3,2815 | 3,2215 | 58.761.175 |
| 21 feb 2022 | 3,3425 | 3,3790 | 3,2540 | 3,2855 | 3,2254 | 36.260.810 |
| 18 feb 2022 | 3,3350 | 3,3580 | 3,3045 | 3,3220 | 3,2612 | 33.107.714 |
| 17 feb 2022 | 3,3675 | 3,3810 | 3,3080 | 3,3400 | 3,2789 | 33.938.835 |
| 16 feb 2022 | 3,4340 | 3,4615 | 3,3450 | 3,3790 | 3,3172 | 44.647.924 |
| 15 feb 2022 | 3,3120 | 3,4230 | 3,3090 | 3,4230 | 3,3604 | 81.077.793 |
| 14 feb 2022 | 3,3440 | 3,3835 | 3,3050 | 3,3465 | 3,2853 | 67.277.892 |
| 11 feb 2022 | 3,4365 | 3,4815 | 3,4265 | 3,4815 | 3,4178 | 47.118.723 |
| 10 feb 2022 | 3,4200 | 3,4820 | 3,4155 | 3,4815 | 3,4178 | 72.521.302 |
| 09 feb 2022 | 3,3850 | 3,4430 | 3,3465 | 3,4330 | 3,3702 | 65.413.243 |
| 08 feb 2022 | 3,3080 | 3,3775 | 3,3045 | 3,3710 | 3,3094 | 67.548.378 |
| 07 feb 2022 | 3,2975 | 3,3130 | 3,2245 | 3,2940 | 3,2338 | 51.392.887 |
| 04 feb 2022 | 3,3200 | 3,3365 | 3,2090 | 3,2540 | 3,1945 | 75.215.108 |
| 03 feb 2022 | 3,2060 | 3,3245 | 3,1785 | 3,2990 | 3,2387 | 67.128.551 |
| 02 feb 2022 | 3,1900 | 3,2195 | 3,1045 | 3,1755 | 3,1174 | 81.185.720 |
| 01 feb 2022 | 3,1040 | 3,1765 | 3,0985 | 3,1650 | 3,1071 | 41.570.135 |
| 31 ene 2022 | 3,1845 | 3,1850 | 3,0720 | 3,0945 | 3,0379 | 46.503.865 |
| 28 ene 2022 | 3,2000 | 3,2015 | 3,1240 | 3,1465 | 3,0890 | 38.057.084 |
| 27 ene 2022 | 3,1000 | 3,2335 | 3,0955 | 3,2015 | 3,1429 | 56.432.805 |
| 26 ene 2022 | 3,0580 | 3,1605 | 3,0540 | 3,1355 | 3,0782 | 86.334.515 |
| 25 ene 2022 | 2,9730 | 3,0250 | 2,9405 | 3,0235 | 2,9682 | 47.727.224 |
| 24 ene 2022 | 3,0655 | 3,0760 | 2,9140 | 2,9430 | 2,8892 | 86.663.963 |
| 21 ene 2022 | 3,0670 | 3,0980 | 3,0420 | 3,0825 | 3,0261 | 56.789.318 |
| 20 ene 2022 | 3,1000 | 3,1420 | 3,0895 | 3,1305 | 3,0732 | 48.141.690 |
| 19 ene 2022 | 3,1170 | 3,1570 | 3,1165 | 3,1345 | 3,0772 | 55.151.846 |
| 18 ene 2022 | 3,1460 | 3,1795 | 3,1285 | 3,1400 | 3,0826 | 35.477.063 |
| 17 ene 2022 | 3,1895 | 3,1930 | 3,1520 | 3,1565 | 3,0988 | 49.078.194 |
| 14 ene 2022 | 3,1205 | 3,1670 | 3,1095 | 3,1665 | 3,1086 | 47.831.960 |
| 13 ene 2022 | 3,1090 | 3,1380 | 3,0990 | 3,1270 | 3,0698 | 49.932.634 |
| 12 ene 2022 | 3,1400 | 3,1490 | 3,0920 | 3,1135 | 3,0566 | 46.921.902 |
| 11 ene 2022 | 3,1155 | 3,1400 | 3,0875 | 3,1190 | 3,0620 | 58.655.800 |
| 10 ene 2022 | 3,1310 | 3,1575 | 3,0920 | 3,1155 | 3,0585 | 38.266.690 |
| 07 ene 2022 | 3,0940 | 3,1195 | 3,0665 | 3,1125 | 3,0556 | 39.489.823 |
| 06 ene 2022 | 2,9820 | 3,0875 | 2,9735 | 3,0855 | 3,0291 | 52.085.737 |
| 05 ene 2022 | 3,0310 | 3,0555 | 3,0190 | 3,0375 | 2,9819 | 31.479.598 |
| 04 ene 2022 | 2,9800 | 3,0495 | 2,9645 | 3,0325 | 2,9770 | 48.211.570 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
