SAN.MC - Banco Santander, S.A.

MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul. 20202,28352,29702,20302,22752,227540.321.679
02 jul. 20202,18302,32502,16352,28552,285583.146.741
01 jul. 20202,17652,19502,12102,14302,143044.386.516
30 jun. 20202,19202,20902,12802,17452,174553.338.683
29 jun. 20202,13052,22152,10652,20702,207049.771.766
26 jun. 20202,21752,22202,12152,12152,121563.059.885
25 jun. 20202,13002,19552,09202,18852,188568.526.331
24 jun. 20202,21802,26402,13502,13502,135044.833.010
23 jun. 20202,15902,27202,13852,23452,234582.743.852
22 jun. 20202,13852,17352,11252,12952,129548.530.210
19 jun. 20202,22002,22652,14502,15302,1530295.510.247
18 jun. 20202,22202,26902,14702,18602,1860105.982.820
17 jun. 20202,24402,29502,21252,24702,2470100.910.121
16 jun. 20202,22452,31252,17802,25002,250085.465.739
15 jun. 20202,10252,17702,10002,15052,150587.923.158
12 jun. 20202,17202,28802,16202,21302,2130100.217.647
11 jun. 20202,31002,32602,20452,20452,2045139.321.237
10 jun. 20202,54252,59402,40802,43052,4305102.094.661
09 jun. 20202,53902,54752,42502,50052,5005101.504.873
08 jun. 20202,50002,60002,47652,55502,5550147.183.518
05 jun. 20202,33002,53002,32802,52702,5270171.612.196
04 jun. 20202,21302,30002,18102,26952,2695149.170.528
03 jun. 20202,19652,24652,17352,23252,232599.945.871
02 jun. 20202,08502,19002,06502,16352,163586.595.536
01 jun. 20202,09202,10652,03502,07252,072544.915.249
29 may. 20202,09902,11102,01652,03752,037590.115.915
28 may. 20202,15002,17002,07152,13252,132580.744.133
27 may. 20202,08002,15902,07002,15002,1500156.248.140
26 may. 20201,98222,05351,97242,05002,0500100.341.085
25 may. 20201,93001,94721,90161,93661,936634.655.311
22 may. 20201,83521,93101,81301,89581,895868.504.860
21 may. 20201,85741,90001,83501,85821,858275.291.146
20 may. 20201,82001,88621,77601,88481,884884.285.398
19 may. 20201,98002,00801,79221,82321,8232132.749.042
18 may. 20201,87261,93261,84201,93101,931063.140.829
15 may. 20201,88861,90321,81601,83381,833862.992.374
14 may. 20201,86001,89881,80001,87121,8712107.606.156
13 may. 20201,92241,93401,87361,87361,873656.254.298
12 may. 20201,92021,98161,92021,95461,954635.877.769
11 may. 20202,02002,05801,93301,94161,941644.334.877
08 may. 20201,96442,00801,94201,99801,998031.148.983
07 may. 20201,94021,97161,92981,95901,959039.123.255
06 may. 20201,98922,00151,92621,93661,936647.590.203
05 may. 20202,00602,04001,95401,99101,991061.984.144
04 may. 20201,99402,00951,94881,95941,959472.220.644
30 abr. 20202,16702,19552,01852,03752,0375115.439.174
30 abr. 20200.1 Dividendo
29 abr. 20202,07002,17252,05552,16452,064565.783.087
28 abr. 20201,94502,10701,94122,06401,968676.533.989
27 abr. 20201,98901,98981,92101,96981,878844.755.942
24 abr. 20201,93501,97441,90401,90401,816053.200.854
23 abr. 20201,94302,01701,92801,99701,904795.170.539
22 abr. 20201,89001,93501,87001,92421,835354.012.913
21 abr. 20201,90001,91001,86461,87041,784056.509.029
20 abr. 20201,99401,99401,88701,95101,860976.455.132
17 abr. 20202,06002,06001,95201,95941,868987.666.828
16 abr. 20202,04002,06201,95101,96861,877771.613.159
15 abr. 20202,12102,12302,00102,00101,9086125.238.702
14 abr. 20202,21752,22002,10502,12102,023078.499.689
09 abr. 20202,26302,26452,16502,16502,065092.426.134
08 abr. 20202,18402,23552,16502,21452,112253.735.346
07 abr. 20202,29002,35952,18552,24802,144174.973.746
06 abr. 20202,20552,23902,15002,23402,130876.556.348
03 abr. 20202,11002,13002,07052,09702,000171.741.342
02 abr. 20202,18002,22152,10002,15152,052168.898.342
01 abr. 20202,13602,16452,10202,14652,047374.589.251
31 mar. 20202,24002,28152,19652,21802,115584.036.079
30 mar. 20202,25002,27002,15002,21452,112299.822.637
27 mar. 20202,40002,41802,26802,31252,205768.122.988
26 mar. 20202,37452,49902,35602,45852,344976.112.507
25 mar. 20202,47552,52002,32252,47302,3587102.103.157
24 mar. 20202,21002,36902,18202,36902,259690.207.011
23 mar. 20202,01202,21002,01052,11502,017388.467.036
20 mar. 20202,12002,16002,00902,10902,0116142.862.852
19 mar. 20202,11452,13002,00102,04301,9486104.141.780
18 mar. 20202,13152,18002,00002,04001,9458126.859.015
17 mar. 20202,21952,22001,95822,17502,0745148.558.648
16 mar. 20202,19002,19901,92842,01801,9248197.503.993
13 mar. 20202,37102,61052,19102,25752,1532154.346.655
12 mar. 20202,61902,62502,26902,27852,1732224.408.705
11 mar. 20202,70152,84902,67652,74052,6139124.356.252
10 mar. 20202,74702,89402,62102,65202,5295134.400.193
09 mar. 20202,90002,90102,63452,68002,5562198.998.279
06 mar. 20203,05303,08652,98253,04452,9038123.941.665
05 mar. 20203,32453,32503,09703,12752,9830113.383.691
04 mar. 20203,26053,31353,19053,29553,143278.454.582
03 mar. 20203,30053,37953,21453,23553,0860143.189.794
02 mar. 20203,41003,41453,16353,25503,1046102.756.762
28 feb. 20203,33303,37103,25603,32703,1733130.011.536
27 feb. 20203,49103,50903,36003,41953,2615103.470.567
26 feb. 20203,50003,58453,44003,54553,381796.259.750
25 feb. 20203,63753,63753,50153,50853,346471.374.589
24 feb. 20203,65003,68753,58653,62053,453263.993.666
21 feb. 20203,81203,83703,74653,78203,607362.128.275
20 feb. 20203,91003,93053,84903,84903,671243.751.109
19 feb. 20203,92203,95353,89703,91703,736033.431.294
18 feb. 20203,94553,95553,89403,89603,716044.878.771
17 feb. 20203,93853,96403,93203,95303,770423.345.703
14 feb. 20203,94603,94953,92003,92353,742260.514.700
13 feb. 20203,90653,94203,87653,93903,757057.835.842
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines