SAN.MC - Banco Santander, S.A.

MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jun 20233,23553,27003,20053,22703,227022.981.423
07 jun 20233,22503,24503,17253,21103,211017.772.409
06 jun 20233,17353,21103,14253,20903,209020.810.145
05 jun 20233,22953,25003,16203,18303,183022.412.353
02 jun 20233,14003,22053,11803,21003,210026.818.508
01 jun 20233,08453,12503,07103,11453,114523.998.491
31 may 20233,08003,14003,04053,04503,045069.180.578
30 may 20233,14003,18003,09553,11053,110528.045.978
29 may 20233,23503,23703,12303,14253,142513.799.208
26 may 20233,16653,19903,08653,19703,197022.852.653
25 may 20233,13203,17053,08653,15503,155035.511.664
24 may 20233,19303,20203,12803,14153,141524.533.674
23 may 20233,22903,23303,20103,22503,225015.538.892
22 may 20233,18203,24753,17853,22953,229520.330.420
19 may 20233,19853,24003,17303,20003,200054.179.289
18 may 20233,13953,19653,13553,17553,175524.923.291
17 may 20233,11003,15803,10203,15803,158017.768.701
16 may 20233,11753,17403,11753,13953,139517.437.130
15 may 20233,17003,17753,11953,14803,148017.650.166
12 may 20233,15553,18053,13903,14253,142523.564.547
11 may 20233,15403,16803,08303,13903,139029.663.864
10 may 20233,21203,23453,13503,14353,143527.350.971
09 may 20233,17153,20603,14703,18503,185023.043.855
08 may 20233,16353,20753,15953,18703,187016.677.302
05 may 20233,07003,16403,06203,14903,149067.680.769
04 may 20233,10553,12453,03853,05703,057061.102.930
03 may 20233,13153,14703,09203,12003,1200141.786.887
02 may 20233,18153,21603,09353,10403,104093.505.892
28 abr 20233,25003,26803,12603,18653,1865125.395.501
27 abr 20233,28303,30053,24403,28303,283055.516.512
27 abr 20230.0595 Dividendo
26 abr 20233,28203,31903,22153,29403,234557.782.513
25 abr 20233,47103,47103,31403,33003,269887.322.178
24 abr 20233,52803,56603,50153,54153,477523.195.840
21 abr 20233,55453,56153,50103,54453,4805115.212.443
20 abr 20233,66903,70553,56553,58153,516866.615.063
19 abr 20233,60353,64103,58103,63753,5718166.386.643
18 abr 20233,57903,64603,57003,60003,5350224.462.865
17 abr 20233,63203,63303,53103,53953,475644.554.080
14 abr 20233,49153,61053,47453,61053,545340.045.034
13 abr 20233,47953,49953,43853,47953,416621.320.477
12 abr 20233,45003,51053,42703,48253,419633.658.485
11 abr 20233,54503,56003,42003,42403,362256.671.643
06 abr 20233,45003,52403,43003,52403,460329.051.709
05 abr 20233,45203,47003,38253,41803,356328.138.567
04 abr 20233,43853,49403,43853,44603,383836.381.196
03 abr 20233,43603,49003,42503,43803,375925.741.078
31 mar 20233,45803,47903,42103,42603,364149.990.231
30 mar 20233,41003,48603,39003,45203,389649.440.730
29 mar 20233,35903,39453,33803,38103,319938.510.420
28 mar 20233,33553,36403,30053,32353,263547.118.700
27 mar 20233,29303,34103,25153,29003,230675.137.854
24 mar 20233,30003,31253,12053,22003,161893.965.324
23 mar 20233,34603,39003,31003,31953,259539.057.142
22 mar 20233,39553,50353,37603,38353,322491.684.723
21 mar 20233,31203,40853,29753,37603,315067.984.806
20 mar 20233,10253,26202,94203,22553,1672118.626.981
17 mar 20233,31653,38553,10453,13853,0818210.488.095
16 mar 20233,31803,37453,19703,29153,2320117.303.206
15 mar 20233,46653,46653,15203,20803,1501115.638.529
14 mar 20233,32603,47703,29253,44553,383380.632.141
13 mar 20233,59103,60103,28453,34453,2841118.850.021
10 mar 20233,60003,65003,50803,61003,544893.423.864
09 mar 20233,80553,81803,76853,76853,700429.435.723
08 mar 20233,73953,85453,71003,81903,750049.783.389
07 mar 20233,84653,87253,76553,76553,697573.167.301
06 mar 20233,81553,86003,79553,85803,788335.510.341
03 mar 20233,69503,80203,68553,79703,728442.550.366
02 mar 20233,67003,69303,61503,68353,617041.321.539
01 mar 20233,73453,76253,68153,69003,623342.073.738
28 feb 20233,55003,74853,53603,72253,655383.049.731
27 feb 20233,50803,58003,50153,55253,488337.749.636
24 feb 20233,52303,56803,48003,48003,417157.457.126
23 feb 20233,48253,53203,47203,52003,456439.896.529
22 feb 20233,49003,50903,44503,46703,404429.815.790
21 feb 20233,50503,54503,44603,52303,459438.530.653
20 feb 20233,53303,54803,50203,51053,447114.591.522
17 feb 20233,52153,56203,50203,52403,460366.010.318
16 feb 20233,49803,55553,49453,55403,489852.748.467
15 feb 20233,49503,50903,45453,47103,408335.425.274
14 feb 20233,49603,51803,46603,50053,437325.655.406
13 feb 20233,45053,48953,44103,48053,417618.550.429
10 feb 20233,50003,51903,42503,44853,386241.695.555
09 feb 20233,54153,56103,50203,50203,438742.555.227
08 feb 20233,54003,57003,50503,52853,464838.791.135
07 feb 20233,47403,53503,46353,52003,456444.052.303
06 feb 20233,45003,48003,42953,44553,383336.831.771
03 feb 20233,42353,53703,40203,49853,4353100.516.501
02 feb 20233,30003,49253,27953,43453,3725143.215.352
01 feb 20233,22003,29653,21953,24853,189863.833.194
31 ene 20233,22303,24903,19303,20303,145143.484.203
30 ene 20233,16803,20803,15553,19503,137330.086.301
27 ene 20233,19553,21003,15853,17153,114249.584.646
26 ene 20233,11003,19403,10953,19403,136361.301.367
25 ene 20233,08403,09853,05253,09353,037688.130.262
24 ene 20233,10003,11353,06253,10403,047930.424.526
23 ene 20233,09603,13453,08753,09553,039630.283.262
20 ene 20233,08403,10203,05503,09703,041147.051.980
19 ene 20233,10103,11753,00303,04752,992567.525.968
18 ene 20233,10653,17253,10503,13453,077940.911.603
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...