SAN.MC - Banco Santander, S.A.
MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 jun 2023 | 3,2355 | 3,2700 | 3,2005 | 3,2270 | 3,2270 | 22.981.423 |
| 07 jun 2023 | 3,2250 | 3,2450 | 3,1725 | 3,2110 | 3,2110 | 17.772.409 |
| 06 jun 2023 | 3,1735 | 3,2110 | 3,1425 | 3,2090 | 3,2090 | 20.810.145 |
| 05 jun 2023 | 3,2295 | 3,2500 | 3,1620 | 3,1830 | 3,1830 | 22.412.353 |
| 02 jun 2023 | 3,1400 | 3,2205 | 3,1180 | 3,2100 | 3,2100 | 26.818.508 |
| 01 jun 2023 | 3,0845 | 3,1250 | 3,0710 | 3,1145 | 3,1145 | 23.998.491 |
| 31 may 2023 | 3,0800 | 3,1400 | 3,0405 | 3,0450 | 3,0450 | 69.180.578 |
| 30 may 2023 | 3,1400 | 3,1800 | 3,0955 | 3,1105 | 3,1105 | 28.045.978 |
| 29 may 2023 | 3,2350 | 3,2370 | 3,1230 | 3,1425 | 3,1425 | 13.799.208 |
| 26 may 2023 | 3,1665 | 3,1990 | 3,0865 | 3,1970 | 3,1970 | 22.852.653 |
| 25 may 2023 | 3,1320 | 3,1705 | 3,0865 | 3,1550 | 3,1550 | 35.511.664 |
| 24 may 2023 | 3,1930 | 3,2020 | 3,1280 | 3,1415 | 3,1415 | 24.533.674 |
| 23 may 2023 | 3,2290 | 3,2330 | 3,2010 | 3,2250 | 3,2250 | 15.538.892 |
| 22 may 2023 | 3,1820 | 3,2475 | 3,1785 | 3,2295 | 3,2295 | 20.330.420 |
| 19 may 2023 | 3,1985 | 3,2400 | 3,1730 | 3,2000 | 3,2000 | 54.179.289 |
| 18 may 2023 | 3,1395 | 3,1965 | 3,1355 | 3,1755 | 3,1755 | 24.923.291 |
| 17 may 2023 | 3,1100 | 3,1580 | 3,1020 | 3,1580 | 3,1580 | 17.768.701 |
| 16 may 2023 | 3,1175 | 3,1740 | 3,1175 | 3,1395 | 3,1395 | 17.437.130 |
| 15 may 2023 | 3,1700 | 3,1775 | 3,1195 | 3,1480 | 3,1480 | 17.650.166 |
| 12 may 2023 | 3,1555 | 3,1805 | 3,1390 | 3,1425 | 3,1425 | 23.564.547 |
| 11 may 2023 | 3,1540 | 3,1680 | 3,0830 | 3,1390 | 3,1390 | 29.663.864 |
| 10 may 2023 | 3,2120 | 3,2345 | 3,1350 | 3,1435 | 3,1435 | 27.350.971 |
| 09 may 2023 | 3,1715 | 3,2060 | 3,1470 | 3,1850 | 3,1850 | 23.043.855 |
| 08 may 2023 | 3,1635 | 3,2075 | 3,1595 | 3,1870 | 3,1870 | 16.677.302 |
| 05 may 2023 | 3,0700 | 3,1640 | 3,0620 | 3,1490 | 3,1490 | 67.680.769 |
| 04 may 2023 | 3,1055 | 3,1245 | 3,0385 | 3,0570 | 3,0570 | 61.102.930 |
| 03 may 2023 | 3,1315 | 3,1470 | 3,0920 | 3,1200 | 3,1200 | 141.786.887 |
| 02 may 2023 | 3,1815 | 3,2160 | 3,0935 | 3,1040 | 3,1040 | 93.505.892 |
| 28 abr 2023 | 3,2500 | 3,2680 | 3,1260 | 3,1865 | 3,1865 | 125.395.501 |
| 27 abr 2023 | 3,2830 | 3,3005 | 3,2440 | 3,2830 | 3,2830 | 55.516.512 |
| 27 abr 2023 | 0.0595 Dividendo | |||||
| 26 abr 2023 | 3,2820 | 3,3190 | 3,2215 | 3,2940 | 3,2345 | 57.782.513 |
| 25 abr 2023 | 3,4710 | 3,4710 | 3,3140 | 3,3300 | 3,2698 | 87.322.178 |
| 24 abr 2023 | 3,5280 | 3,5660 | 3,5015 | 3,5415 | 3,4775 | 23.195.840 |
| 21 abr 2023 | 3,5545 | 3,5615 | 3,5010 | 3,5445 | 3,4805 | 115.212.443 |
| 20 abr 2023 | 3,6690 | 3,7055 | 3,5655 | 3,5815 | 3,5168 | 66.615.063 |
| 19 abr 2023 | 3,6035 | 3,6410 | 3,5810 | 3,6375 | 3,5718 | 166.386.643 |
| 18 abr 2023 | 3,5790 | 3,6460 | 3,5700 | 3,6000 | 3,5350 | 224.462.865 |
| 17 abr 2023 | 3,6320 | 3,6330 | 3,5310 | 3,5395 | 3,4756 | 44.554.080 |
| 14 abr 2023 | 3,4915 | 3,6105 | 3,4745 | 3,6105 | 3,5453 | 40.045.034 |
| 13 abr 2023 | 3,4795 | 3,4995 | 3,4385 | 3,4795 | 3,4166 | 21.320.477 |
| 12 abr 2023 | 3,4500 | 3,5105 | 3,4270 | 3,4825 | 3,4196 | 33.658.485 |
| 11 abr 2023 | 3,5450 | 3,5600 | 3,4200 | 3,4240 | 3,3622 | 56.671.643 |
| 06 abr 2023 | 3,4500 | 3,5240 | 3,4300 | 3,5240 | 3,4603 | 29.051.709 |
| 05 abr 2023 | 3,4520 | 3,4700 | 3,3825 | 3,4180 | 3,3563 | 28.138.567 |
| 04 abr 2023 | 3,4385 | 3,4940 | 3,4385 | 3,4460 | 3,3838 | 36.381.196 |
| 03 abr 2023 | 3,4360 | 3,4900 | 3,4250 | 3,4380 | 3,3759 | 25.741.078 |
| 31 mar 2023 | 3,4580 | 3,4790 | 3,4210 | 3,4260 | 3,3641 | 49.990.231 |
| 30 mar 2023 | 3,4100 | 3,4860 | 3,3900 | 3,4520 | 3,3896 | 49.440.730 |
| 29 mar 2023 | 3,3590 | 3,3945 | 3,3380 | 3,3810 | 3,3199 | 38.510.420 |
| 28 mar 2023 | 3,3355 | 3,3640 | 3,3005 | 3,3235 | 3,2635 | 47.118.700 |
| 27 mar 2023 | 3,2930 | 3,3410 | 3,2515 | 3,2900 | 3,2306 | 75.137.854 |
| 24 mar 2023 | 3,3000 | 3,3125 | 3,1205 | 3,2200 | 3,1618 | 93.965.324 |
| 23 mar 2023 | 3,3460 | 3,3900 | 3,3100 | 3,3195 | 3,2595 | 39.057.142 |
| 22 mar 2023 | 3,3955 | 3,5035 | 3,3760 | 3,3835 | 3,3224 | 91.684.723 |
| 21 mar 2023 | 3,3120 | 3,4085 | 3,2975 | 3,3760 | 3,3150 | 67.984.806 |
| 20 mar 2023 | 3,1025 | 3,2620 | 2,9420 | 3,2255 | 3,1672 | 118.626.981 |
| 17 mar 2023 | 3,3165 | 3,3855 | 3,1045 | 3,1385 | 3,0818 | 210.488.095 |
| 16 mar 2023 | 3,3180 | 3,3745 | 3,1970 | 3,2915 | 3,2320 | 117.303.206 |
| 15 mar 2023 | 3,4665 | 3,4665 | 3,1520 | 3,2080 | 3,1501 | 115.638.529 |
| 14 mar 2023 | 3,3260 | 3,4770 | 3,2925 | 3,4455 | 3,3833 | 80.632.141 |
| 13 mar 2023 | 3,5910 | 3,6010 | 3,2845 | 3,3445 | 3,2841 | 118.850.021 |
| 10 mar 2023 | 3,6000 | 3,6500 | 3,5080 | 3,6100 | 3,5448 | 93.423.864 |
| 09 mar 2023 | 3,8055 | 3,8180 | 3,7685 | 3,7685 | 3,7004 | 29.435.723 |
| 08 mar 2023 | 3,7395 | 3,8545 | 3,7100 | 3,8190 | 3,7500 | 49.783.389 |
| 07 mar 2023 | 3,8465 | 3,8725 | 3,7655 | 3,7655 | 3,6975 | 73.167.301 |
| 06 mar 2023 | 3,8155 | 3,8600 | 3,7955 | 3,8580 | 3,7883 | 35.510.341 |
| 03 mar 2023 | 3,6950 | 3,8020 | 3,6855 | 3,7970 | 3,7284 | 42.550.366 |
| 02 mar 2023 | 3,6700 | 3,6930 | 3,6150 | 3,6835 | 3,6170 | 41.321.539 |
| 01 mar 2023 | 3,7345 | 3,7625 | 3,6815 | 3,6900 | 3,6233 | 42.073.738 |
| 28 feb 2023 | 3,5500 | 3,7485 | 3,5360 | 3,7225 | 3,6553 | 83.049.731 |
| 27 feb 2023 | 3,5080 | 3,5800 | 3,5015 | 3,5525 | 3,4883 | 37.749.636 |
| 24 feb 2023 | 3,5230 | 3,5680 | 3,4800 | 3,4800 | 3,4171 | 57.457.126 |
| 23 feb 2023 | 3,4825 | 3,5320 | 3,4720 | 3,5200 | 3,4564 | 39.896.529 |
| 22 feb 2023 | 3,4900 | 3,5090 | 3,4450 | 3,4670 | 3,4044 | 29.815.790 |
| 21 feb 2023 | 3,5050 | 3,5450 | 3,4460 | 3,5230 | 3,4594 | 38.530.653 |
| 20 feb 2023 | 3,5330 | 3,5480 | 3,5020 | 3,5105 | 3,4471 | 14.591.522 |
| 17 feb 2023 | 3,5215 | 3,5620 | 3,5020 | 3,5240 | 3,4603 | 66.010.318 |
| 16 feb 2023 | 3,4980 | 3,5555 | 3,4945 | 3,5540 | 3,4898 | 52.748.467 |
| 15 feb 2023 | 3,4950 | 3,5090 | 3,4545 | 3,4710 | 3,4083 | 35.425.274 |
| 14 feb 2023 | 3,4960 | 3,5180 | 3,4660 | 3,5005 | 3,4373 | 25.655.406 |
| 13 feb 2023 | 3,4505 | 3,4895 | 3,4410 | 3,4805 | 3,4176 | 18.550.429 |
| 10 feb 2023 | 3,5000 | 3,5190 | 3,4250 | 3,4485 | 3,3862 | 41.695.555 |
| 09 feb 2023 | 3,5415 | 3,5610 | 3,5020 | 3,5020 | 3,4387 | 42.555.227 |
| 08 feb 2023 | 3,5400 | 3,5700 | 3,5050 | 3,5285 | 3,4648 | 38.791.135 |
| 07 feb 2023 | 3,4740 | 3,5350 | 3,4635 | 3,5200 | 3,4564 | 44.052.303 |
| 06 feb 2023 | 3,4500 | 3,4800 | 3,4295 | 3,4455 | 3,3833 | 36.831.771 |
| 03 feb 2023 | 3,4235 | 3,5370 | 3,4020 | 3,4985 | 3,4353 | 100.516.501 |
| 02 feb 2023 | 3,3000 | 3,4925 | 3,2795 | 3,4345 | 3,3725 | 143.215.352 |
| 01 feb 2023 | 3,2200 | 3,2965 | 3,2195 | 3,2485 | 3,1898 | 63.833.194 |
| 31 ene 2023 | 3,2230 | 3,2490 | 3,1930 | 3,2030 | 3,1451 | 43.484.203 |
| 30 ene 2023 | 3,1680 | 3,2080 | 3,1555 | 3,1950 | 3,1373 | 30.086.301 |
| 27 ene 2023 | 3,1955 | 3,2100 | 3,1585 | 3,1715 | 3,1142 | 49.584.646 |
| 26 ene 2023 | 3,1100 | 3,1940 | 3,1095 | 3,1940 | 3,1363 | 61.301.367 |
| 25 ene 2023 | 3,0840 | 3,0985 | 3,0525 | 3,0935 | 3,0376 | 88.130.262 |
| 24 ene 2023 | 3,1000 | 3,1135 | 3,0625 | 3,1040 | 3,0479 | 30.424.526 |
| 23 ene 2023 | 3,0960 | 3,1345 | 3,0875 | 3,0955 | 3,0396 | 30.283.262 |
| 20 ene 2023 | 3,0840 | 3,1020 | 3,0550 | 3,0970 | 3,0411 | 47.051.980 |
| 19 ene 2023 | 3,1010 | 3,1175 | 3,0030 | 3,0475 | 2,9925 | 67.525.968 |
| 18 ene 2023 | 3,1065 | 3,1725 | 3,1050 | 3,1345 | 3,0779 | 40.911.603 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.