Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,4325-0,1000 (-3,95%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene. 20212,51002,52402,42202,43252,432554.887.465
26 ene. 20212,49152,56102,48552,53252,532539.204.006
25 ene. 20212,59852,61852,47552,49002,490050.395.819
22 ene. 20212,60602,61002,54802,58102,581082.196.849
21 ene. 20212,70002,71652,64002,64002,640083.061.544
20 ene. 20212,73002,73502,66252,68852,688556.048.675
19 ene. 20212,76802,77102,68402,68402,684051.587.855
18 ene. 20212,70002,75002,69202,73802,738067.986.442
15 ene. 20212,78152,83502,70452,72052,7205102.873.900
14 ene. 20212,83002,85352,78602,80102,801056.732.296
13 ene. 20212,84002,85252,81052,83202,832039.255.989
12 ene. 20212,83002,86602,81302,84952,849553.299.177
11 ene. 20212,76652,84352,74552,81002,810096.157.126
08 ene. 20212,80002,80002,71002,76002,760063.402.423
07 ene. 20212,76952,80002,70102,79302,793054.802.375
06 ene. 20212,64952,79252,62952,75252,752573.687.945
05 ene. 20212,53352,59352,52802,57552,575534.085.777
04 ene. 20212,59202,59752,51402,56652,566561.027.452
31 dic. 20202,54152,57252,53102,53802,538014.716.870
30 dic. 20202,57952,61552,57502,57502,575026.266.641
29 dic. 20202,61002,63452,56402,59152,591526.968.286
28 dic. 20202,70002,71202,56702,59052,590532.046.821
24 dic. 20202,63952,67652,63002,67002,670027.302.039
23 dic. 20202,53202,63002,52252,61952,619576.461.512
22 dic. 20202,47502,54002,46452,53102,531040.264.148
21 dic. 20202,45952,51302,41002,45102,4510136.970.378
18 dic. 20202,66502,71352,57852,57852,5785197.256.695
17 dic. 20202,70002,71452,65802,68852,688556.463.952
16 dic. 20202,67002,73502,65252,67902,679053.532.238
15 dic. 20202,62302,73502,60102,70452,704566.776.888
14 dic. 20202,63602,68602,61202,62302,623056.773.854
11 dic. 20202,64802,65802,52552,57502,575099.059.514
10 dic. 20202,75002,76202,60102,64802,648073.696.249
09 dic. 20202,76502,79352,72402,72552,725544.851.636
08 dic. 20202,71802,78552,70052,77152,771560.260.390
07 dic. 20202,83002,83252,70402,72602,726080.726.643
04 dic. 20202,70002,86202,69202,86202,8620112.272.247
03 dic. 20202,66452,72252,63052,70752,707570.036.457
02 dic. 20202,55102,69002,53352,68002,6800102.234.301
01 dic. 20202,44002,55852,43802,55852,5585134.247.828
30 nov. 20202,43802,45552,38552,41752,417598.260.002
27 nov. 20202,39552,47452,38702,46502,465068.378.162
26 nov. 20202,43752,45002,39852,42752,427564.613.614
25 nov. 20202,50002,52002,40752,46152,461568.996.058
24 nov. 20202,38002,48352,37002,48352,483574.449.494
23 nov. 20202,35852,38652,33602,35452,354555.673.682
20 nov. 20202,32752,35052,31152,33652,336556.329.295
19 nov. 20202,32502,33902,28602,32452,324563.700.057
18 nov. 20202,34452,36952,32002,36202,362063.448.609
17 nov. 20202,32702,37902,28302,36802,368087.341.652
16 nov. 20202,40002,44002,33352,35102,3510151.831.363
16 nov. 202024:23 Split de acciones
13 nov. 20202,20032,31102,19272,28662,2866104.636.048
12 nov. 20202,18502,22532,16542,22142,221494.613.361
11 nov. 20202,21662,25212,14432,25062,2506158.788.693
10 nov. 20202,04122,21712,02832,21712,2171255.995.304
09 nov. 20201,73092,04891,71702,04172,0417208.230.609
06 nov. 20201,74671,78151,70451,71251,712554.599.130
05 nov. 20201,71541,76471,66601,75431,754390.971.165
04 nov. 20201,71451,73881,68381,70201,702079.084.593
03 nov. 20201,72481,77461,70661,77461,774688.000.563
02 nov. 20201,66191,70831,64071,70831,708350.483.841
30 oct. 20201,58121,64551,57721,63951,639574.623.634
29 oct. 20201,59661,62781,56021,59141,591470.005.492
28 oct. 20201,59081,63011,56051,57531,575389.028.128
27 oct. 20201,70581,73271,62051,62691,626992.848.653
26 oct. 20201,62761,67921,62301,65101,651053.051.933
23 oct. 20201,62271,68671,61981,67131,671357.002.845
22 oct. 20201,58471,62511,56501,61711,617170.560.047
21 oct. 20201,66561,67611,59911,59911,599158.815.285
20 oct. 20201,56881,65431,56591,62881,628867.774.651
19 oct. 20201,57571,61191,55821,58491,584946.426.979
16 oct. 20201,54311,58511,50381,57421,574263.773.920
15 oct. 20201,53331,53641,49601,53351,533551.968.198
14 oct. 20201,55061,58321,53851,54831,548343.728.397
13 oct. 20201,59601,59931,54141,54621,546244.692.023
12 oct. 20201,61731,63451,58851,59931,599338.805.814
09 oct. 20201,64741,65981,61211,62341,623466.656.428
08 oct. 20201,63151,66231,62721,64451,644548.935.255
07 oct. 20201,62001,63591,60731,61671,616752.576.217
06 oct. 20201,54021,65041,52871,63801,638084.277.118
05 oct. 20201,53331,55631,51861,54201,542051.445.961
02 oct. 20201,49151,52091,47831,51281,512861.718.768
01 oct. 20201,56341,56481,50001,51421,514256.669.078
30 sept. 20201,49501,55881,48751,53301,533063.638.344
29 sept. 20201,56401,56401,51901,52591,525951.702.194
28 sept. 20201,52161,58621,50881,58621,586277.060.993
25 sept. 20201,49791,52361,46701,48501,485061.836.173
24 sept. 20201,44401,50251,43941,48161,481689.977.785
23 sept. 20201,50821,54661,47351,47351,473589.346.211
22 sept. 20201,57031,57171,48541,49541,4954102.761.793
21 sept. 20201,60201,60201,51681,52371,5237109.821.767
18 sept. 20201,68611,68671,60501,62481,6248243.662.750
17 sept. 20201,68381,70351,66561,68861,688658.485.357
16 sept. 20201,73191,73291,66751,72231,722373.821.401
15 sept. 20201,72791,74801,70791,71911,719158.317.486
14 sept. 20201,74931,75371,70871,73841,738447.388.461
11 sept. 20201,76911,77061,72501,73021,730267.300.185
10 sept. 20201,80511,81051,75321,76871,768770.817.252
09 sept. 20201,78101,81121,75091,80631,806365.541.590
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...