Mercados españoles cerrados en 7 hrs 19 min
IBEX 35
8.401,40 +96,30 (+1,16%) Euro Stoxx 50
4.101,40 +38,34 (+0,94%) Dólar/Euro
1,1324 -0,0015 (-0,14%) Petróleo Brent
70,22 -0,35 (-0,50%) Oro
1.780,80 +4,30 (+0,24%) BTC-EUR
50.272,39 -250,77 (-0,50%)
Banco Santander, S.A. (SAN.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:55AM CET. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2021 | 2,7700 | 2,8070 | 2,7615 | 2,8000 | 2,8000 | 4.794.635 |
| 30 nov 2021 | 2,7490 | 2,8015 | 2,7175 | 2,7500 | 2,7500 | 81.504.137 |
| 29 nov 2021 | 2,8510 | 2,8560 | 2,7755 | 2,7835 | 2,7835 | 64.550.241 |
| 26 nov 2021 | 2,9195 | 2,9200 | 2,7830 | 2,7830 | 2,7830 | 116.318.082 |
| 25 nov 2021 | 3,0535 | 3,0715 | 3,0240 | 3,0555 | 3,0555 | 40.078.530 |
| 24 nov 2021 | 3,0540 | 3,1185 | 3,0285 | 3,0320 | 3,0320 | 74.434.126 |
| 23 nov 2021 | 3,0800 | 3,1145 | 3,0320 | 3,0635 | 3,0635 | 54.538.948 |
| 22 nov 2021 | 3,0725 | 3,1175 | 3,0465 | 3,1020 | 3,1020 | 49.506.090 |
| 19 nov 2021 | 3,1610 | 3,1815 | 3,0125 | 3,0585 | 3,0585 | 98.874.196 |
| 18 nov 2021 | 3,1900 | 3,2165 | 3,1350 | 3,1380 | 3,1380 | 56.385.155 |
| 17 nov 2021 | 3,2270 | 3,2280 | 3,1950 | 3,2000 | 3,2000 | 66.165.463 |
| 16 nov 2021 | 3,2115 | 3,2350 | 3,1895 | 3,2090 | 3,2090 | 31.712.454 |
| 15 nov 2021 | 3,1640 | 3,2320 | 3,1350 | 3,2115 | 3,2115 | 52.756.586 |
| 12 nov 2021 | 3,1965 | 3,2020 | 3,1635 | 3,1855 | 3,1855 | 47.087.063 |
| 11 nov 2021 | 3,2305 | 3,2620 | 3,2075 | 3,2200 | 3,2200 | 80.930.621 |
| 10 nov 2021 | 3,2020 | 3,2545 | 3,2000 | 3,2120 | 3,2120 | 43.932.908 |
| 09 nov 2021 | 3,2270 | 3,2505 | 3,1910 | 3,1915 | 3,1915 | 39.597.056 |
| 08 nov 2021 | 3,2780 | 3,3000 | 3,2380 | 3,2380 | 3,2380 | 69.064.829 |
| 05 nov 2021 | 3,2270 | 3,3190 | 3,2150 | 3,2840 | 3,2840 | 84.768.632 |
| 04 nov 2021 | 3,3200 | 3,3270 | 3,2160 | 3,2375 | 3,2375 | 144.545.366 |
| 03 nov 2021 | 3,2750 | 3,3100 | 3,2360 | 3,3100 | 3,3100 | 306.973.344 |
| 02 nov 2021 | 3,3250 | 3,3350 | 3,2725 | 3,2945 | 3,2945 | 51.116.107 |
| 01 nov 2021 | 3,2800 | 3,3535 | 3,2755 | 3,3435 | 3,3435 | 77.143.204 |
| 29 oct 2021 | 3,2525 | 3,2765 | 3,1875 | 3,2765 | 3,2765 | 48.524.622 |
| 29 oct 2021 | 0.0485 Dividendo | |||||
| 28 oct 2021 | 3,2540 | 3,3000 | 3,1980 | 3,2805 | 3,2320 | 63.954.609 |
| 27 oct 2021 | 3,3500 | 3,3505 | 3,2245 | 3,2610 | 3,2128 | 66.844.180 |
| 26 oct 2021 | 3,3200 | 3,3745 | 3,3105 | 3,3565 | 3,3069 | 39.605.696 |
| 25 oct 2021 | 3,3000 | 3,3505 | 3,2915 | 3,3185 | 3,2694 | 91.772.003 |
| 22 oct 2021 | 3,3130 | 3,3420 | 3,2820 | 3,2820 | 3,2335 | 91.151.051 |
| 21 oct 2021 | 3,3320 | 3,3500 | 3,2970 | 3,3135 | 3,2645 | 97.932.088 |
| 20 oct 2021 | 3,3600 | 3,3760 | 3,3220 | 3,3600 | 3,3103 | 367.211.467 |
| 19 oct 2021 | 3,3250 | 3,3800 | 3,3155 | 3,3615 | 3,3118 | 51.801.979 |
| 18 oct 2021 | 3,3450 | 3,3750 | 3,3195 | 3,3300 | 3,2808 | 87.094.668 |
| 15 oct 2021 | 3,3100 | 3,3850 | 3,3080 | 3,3455 | 3,2960 | 46.496.859 |
| 14 oct 2021 | 3,3100 | 3,3580 | 3,2810 | 3,2810 | 3,2325 | 59.289.484 |
| 13 oct 2021 | 3,3610 | 3,3785 | 3,2605 | 3,2760 | 3,2276 | 39.017.776 |
| 12 oct 2021 | 3,2950 | 3,3930 | 3,2800 | 3,3835 | 3,3335 | 38.760.655 |
| 11 oct 2021 | 3,3375 | 3,3750 | 3,3300 | 3,3490 | 3,2995 | 28.272.785 |
| 08 oct 2021 | 3,3245 | 3,3750 | 3,3245 | 3,3500 | 3,3005 | 42.394.902 |
| 07 oct 2021 | 3,2755 | 3,3510 | 3,2560 | 3,3315 | 3,2822 | 58.633.424 |
| 06 oct 2021 | 3,2380 | 3,2635 | 3,1720 | 3,2390 | 3,1911 | 49.277.440 |
| 05 oct 2021 | 3,1355 | 3,2580 | 3,1325 | 3,2580 | 3,2098 | 54.514.574 |
| 04 oct 2021 | 3,1240 | 3,1780 | 3,0930 | 3,1250 | 3,0788 | 26.637.988 |
| 01 oct 2021 | 3,0800 | 3,1410 | 3,0415 | 3,1235 | 3,0773 | 36.997.120 |
| 30 sept 2021 | 3,1885 | 3,1940 | 3,1210 | 3,1365 | 3,0901 | 48.260.443 |
| 29 sept 2021 | 3,1270 | 3,1630 | 3,0990 | 3,1565 | 3,1098 | 50.825.844 |
| 28 sept 2021 | 3,2170 | 3,2390 | 3,0800 | 3,0800 | 3,0345 | 50.765.564 |
| 27 sept 2021 | 3,1275 | 3,2025 | 3,1005 | 3,2025 | 3,1552 | 55.495.936 |
| 24 sept 2021 | 3,0700 | 3,1160 | 3,0465 | 3,0990 | 3,0532 | 28.567.747 |
| 23 sept 2021 | 3,0240 | 3,0950 | 3,0110 | 3,0830 | 3,0374 | 35.337.267 |
| 22 sept 2021 | 2,9520 | 2,9975 | 2,9155 | 2,9935 | 2,9492 | 42.950.370 |
| 21 sept 2021 | 2,9345 | 2,9590 | 2,8870 | 2,8995 | 2,8566 | 47.729.905 |
| 20 sept 2021 | 2,9840 | 3,0050 | 2,8810 | 2,8940 | 2,8512 | 73.908.097 |
| 17 sept 2021 | 3,1445 | 3,1630 | 3,0400 | 3,0400 | 2,9951 | 157.708.323 |
| 16 sept 2021 | 3,1195 | 3,1460 | 3,0985 | 3,1040 | 3,0581 | 70.451.911 |
| 15 sept 2021 | 3,0795 | 3,1180 | 3,0675 | 3,0890 | 3,0433 | 33.710.776 |
| 14 sept 2021 | 3,1140 | 3,1480 | 3,0760 | 3,0910 | 3,0453 | 31.401.860 |
| 13 sept 2021 | 3,0700 | 3,1140 | 3,0485 | 3,1140 | 3,0680 | 27.723.071 |
| 10 sept 2021 | 3,0735 | 3,1140 | 3,0230 | 3,0430 | 2,9980 | 28.933.447 |
| 09 sept 2021 | 3,0620 | 3,0810 | 3,0220 | 3,0620 | 3,0167 | 58.238.191 |
| 08 sept 2021 | 3,1050 | 3,1195 | 3,0265 | 3,0630 | 3,0177 | 38.951.490 |
| 07 sept 2021 | 3,1200 | 3,1395 | 3,1050 | 3,1355 | 3,0891 | 22.609.971 |
| 06 sept 2021 | 3,0970 | 3,1255 | 3,0840 | 3,1100 | 3,0640 | 13.403.094 |
| 03 sept 2021 | 3,1315 | 3,1350 | 3,0715 | 3,0760 | 3,0305 | 39.706.133 |
| 02 sept 2021 | 3,1625 | 3,1740 | 3,1150 | 3,1395 | 3,0931 | 37.905.812 |
| 01 sept 2021 | 3,1520 | 3,2070 | 3,1495 | 3,1795 | 3,1325 | 31.643.931 |
| 31 ago 2021 | 3,1250 | 3,1660 | 3,0935 | 3,1275 | 3,0813 | 41.514.576 |
| 30 ago 2021 | 3,1625 | 3,1665 | 3,1135 | 3,1230 | 3,0768 | 11.048.988 |
| 27 ago 2021 | 3,1460 | 3,1735 | 3,1155 | 3,1660 | 3,1192 | 14.737.735 |
| 26 ago 2021 | 3,1880 | 3,2065 | 3,1545 | 3,1560 | 3,1093 | 23.705.737 |
| 25 ago 2021 | 3,1235 | 3,2000 | 3,1125 | 3,2000 | 3,1527 | 29.594.154 |
| 24 ago 2021 | 3,1495 | 3,1505 | 3,0800 | 3,1140 | 3,0680 | 19.307.139 |
| 23 ago 2021 | 3,0950 | 3,1235 | 3,0860 | 3,1215 | 3,0754 | 21.758.740 |
| 20 ago 2021 | 3,0615 | 3,0930 | 3,0230 | 3,0760 | 3,0305 | 27.420.208 |
| 19 ago 2021 | 3,0950 | 3,1220 | 3,0535 | 3,0725 | 3,0271 | 37.615.284 |
| 18 ago 2021 | 3,1350 | 3,1600 | 3,1055 | 3,1565 | 3,1098 | 23.728.966 |
| 17 ago 2021 | 3,1845 | 3,1985 | 3,1350 | 3,1425 | 3,0960 | 39.004.497 |
| 16 ago 2021 | 3,2230 | 3,2535 | 3,1960 | 3,2010 | 3,1537 | 37.128.242 |
| 13 ago 2021 | 3,2830 | 3,3100 | 3,2560 | 3,2635 | 3,2153 | 45.371.153 |
| 12 ago 2021 | 3,2900 | 3,2945 | 3,2560 | 3,2755 | 3,2271 | 21.972.243 |
| 11 ago 2021 | 3,2700 | 3,2990 | 3,2435 | 3,2955 | 3,2468 | 27.870.679 |
| 10 ago 2021 | 3,2220 | 3,2605 | 3,2005 | 3,2605 | 3,2123 | 24.181.283 |
| 09 ago 2021 | 3,2255 | 3,2435 | 3,1900 | 3,2350 | 3,1872 | 20.362.973 |
| 06 ago 2021 | 3,1255 | 3,2280 | 3,0980 | 3,2265 | 3,1788 | 37.007.401 |
| 05 ago 2021 | 3,1215 | 3,1510 | 3,0900 | 3,1500 | 3,1034 | 23.854.514 |
| 04 ago 2021 | 3,1180 | 3,1415 | 3,0765 | 3,1355 | 3,0891 | 23.296.925 |
| 03 ago 2021 | 3,0780 | 3,1435 | 3,0610 | 3,1030 | 3,0571 | 25.873.868 |
| 02 ago 2021 | 3,1095 | 3,1720 | 3,0555 | 3,0660 | 3,0207 | 28.858.570 |
| 30 jul 2021 | 3,1470 | 3,1480 | 3,0800 | 3,0875 | 3,0419 | 39.572.225 |
| 29 jul 2021 | 3,1050 | 3,1830 | 3,0925 | 3,1380 | 3,0916 | 33.871.006 |
| 28 jul 2021 | 3,1500 | 3,1625 | 3,0480 | 3,0595 | 3,0143 | 72.353.057 |
| 27 jul 2021 | 3,1570 | 3,1785 | 3,1090 | 3,1555 | 3,1088 | 31.081.672 |
| 26 jul 2021 | 3,0940 | 3,2135 | 3,0580 | 3,1890 | 3,1419 | 30.791.148 |
| 23 jul 2021 | 3,0920 | 3,1690 | 3,0840 | 3,1260 | 3,0798 | 27.745.139 |
| 22 jul 2021 | 3,0800 | 3,1430 | 3,0690 | 3,0785 | 3,0330 | 35.833.280 |
| 21 jul 2021 | 2,9645 | 3,0740 | 2,9420 | 3,0700 | 3,0246 | 40.313.890 |
| 20 jul 2021 | 2,9320 | 2,9700 | 2,8820 | 2,9545 | 2,9108 | 44.016.298 |
| 19 jul 2021 | 3,0000 | 3,0095 | 2,9125 | 2,9345 | 2,8911 | 48.580.636 |
| 16 jul 2021 | 3,1450 | 3,1550 | 3,0080 | 3,0380 | 2,9931 | 33.908.748 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2021 Yahoo. Todos los derechos reservados.
