Mercados españoles cerrados en 7 hrs 19 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,8000+0,0500 (+1,82%)
A partir del 09:55AM CET. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 20212,77002,80702,76152,80002,80004.794.635
30 nov 20212,74902,80152,71752,75002,750081.504.137
29 nov 20212,85102,85602,77552,78352,783564.550.241
26 nov 20212,91952,92002,78302,78302,7830116.318.082
25 nov 20213,05353,07153,02403,05553,055540.078.530
24 nov 20213,05403,11853,02853,03203,032074.434.126
23 nov 20213,08003,11453,03203,06353,063554.538.948
22 nov 20213,07253,11753,04653,10203,102049.506.090
19 nov 20213,16103,18153,01253,05853,058598.874.196
18 nov 20213,19003,21653,13503,13803,138056.385.155
17 nov 20213,22703,22803,19503,20003,200066.165.463
16 nov 20213,21153,23503,18953,20903,209031.712.454
15 nov 20213,16403,23203,13503,21153,211552.756.586
12 nov 20213,19653,20203,16353,18553,185547.087.063
11 nov 20213,23053,26203,20753,22003,220080.930.621
10 nov 20213,20203,25453,20003,21203,212043.932.908
09 nov 20213,22703,25053,19103,19153,191539.597.056
08 nov 20213,27803,30003,23803,23803,238069.064.829
05 nov 20213,22703,31903,21503,28403,284084.768.632
04 nov 20213,32003,32703,21603,23753,2375144.545.366
03 nov 20213,27503,31003,23603,31003,3100306.973.344
02 nov 20213,32503,33503,27253,29453,294551.116.107
01 nov 20213,28003,35353,27553,34353,343577.143.204
29 oct 20213,25253,27653,18753,27653,276548.524.622
29 oct 20210.0485 Dividendo
28 oct 20213,25403,30003,19803,28053,232063.954.609
27 oct 20213,35003,35053,22453,26103,212866.844.180
26 oct 20213,32003,37453,31053,35653,306939.605.696
25 oct 20213,30003,35053,29153,31853,269491.772.003
22 oct 20213,31303,34203,28203,28203,233591.151.051
21 oct 20213,33203,35003,29703,31353,264597.932.088
20 oct 20213,36003,37603,32203,36003,3103367.211.467
19 oct 20213,32503,38003,31553,36153,311851.801.979
18 oct 20213,34503,37503,31953,33003,280887.094.668
15 oct 20213,31003,38503,30803,34553,296046.496.859
14 oct 20213,31003,35803,28103,28103,232559.289.484
13 oct 20213,36103,37853,26053,27603,227639.017.776
12 oct 20213,29503,39303,28003,38353,333538.760.655
11 oct 20213,33753,37503,33003,34903,299528.272.785
08 oct 20213,32453,37503,32453,35003,300542.394.902
07 oct 20213,27553,35103,25603,33153,282258.633.424
06 oct 20213,23803,26353,17203,23903,191149.277.440
05 oct 20213,13553,25803,13253,25803,209854.514.574
04 oct 20213,12403,17803,09303,12503,078826.637.988
01 oct 20213,08003,14103,04153,12353,077336.997.120
30 sept 20213,18853,19403,12103,13653,090148.260.443
29 sept 20213,12703,16303,09903,15653,109850.825.844
28 sept 20213,21703,23903,08003,08003,034550.765.564
27 sept 20213,12753,20253,10053,20253,155255.495.936
24 sept 20213,07003,11603,04653,09903,053228.567.747
23 sept 20213,02403,09503,01103,08303,037435.337.267
22 sept 20212,95202,99752,91552,99352,949242.950.370
21 sept 20212,93452,95902,88702,89952,856647.729.905
20 sept 20212,98403,00502,88102,89402,851273.908.097
17 sept 20213,14453,16303,04003,04002,9951157.708.323
16 sept 20213,11953,14603,09853,10403,058170.451.911
15 sept 20213,07953,11803,06753,08903,043333.710.776
14 sept 20213,11403,14803,07603,09103,045331.401.860
13 sept 20213,07003,11403,04853,11403,068027.723.071
10 sept 20213,07353,11403,02303,04302,998028.933.447
09 sept 20213,06203,08103,02203,06203,016758.238.191
08 sept 20213,10503,11953,02653,06303,017738.951.490
07 sept 20213,12003,13953,10503,13553,089122.609.971
06 sept 20213,09703,12553,08403,11003,064013.403.094
03 sept 20213,13153,13503,07153,07603,030539.706.133
02 sept 20213,16253,17403,11503,13953,093137.905.812
01 sept 20213,15203,20703,14953,17953,132531.643.931
31 ago 20213,12503,16603,09353,12753,081341.514.576
30 ago 20213,16253,16653,11353,12303,076811.048.988
27 ago 20213,14603,17353,11553,16603,119214.737.735
26 ago 20213,18803,20653,15453,15603,109323.705.737
25 ago 20213,12353,20003,11253,20003,152729.594.154
24 ago 20213,14953,15053,08003,11403,068019.307.139
23 ago 20213,09503,12353,08603,12153,075421.758.740
20 ago 20213,06153,09303,02303,07603,030527.420.208
19 ago 20213,09503,12203,05353,07253,027137.615.284
18 ago 20213,13503,16003,10553,15653,109823.728.966
17 ago 20213,18453,19853,13503,14253,096039.004.497
16 ago 20213,22303,25353,19603,20103,153737.128.242
13 ago 20213,28303,31003,25603,26353,215345.371.153
12 ago 20213,29003,29453,25603,27553,227121.972.243
11 ago 20213,27003,29903,24353,29553,246827.870.679
10 ago 20213,22203,26053,20053,26053,212324.181.283
09 ago 20213,22553,24353,19003,23503,187220.362.973
06 ago 20213,12553,22803,09803,22653,178837.007.401
05 ago 20213,12153,15103,09003,15003,103423.854.514
04 ago 20213,11803,14153,07653,13553,089123.296.925
03 ago 20213,07803,14353,06103,10303,057125.873.868
02 ago 20213,10953,17203,05553,06603,020728.858.570
30 jul 20213,14703,14803,08003,08753,041939.572.225
29 jul 20213,10503,18303,09253,13803,091633.871.006
28 jul 20213,15003,16253,04803,05953,014372.353.057
27 jul 20213,15703,17853,10903,15553,108831.081.672
26 jul 20213,09403,21353,05803,18903,141930.791.148
23 jul 20213,09203,16903,08403,12603,079827.745.139
22 jul 20213,08003,14303,06903,07853,033035.833.280
21 jul 20212,96453,07402,94203,07003,024640.313.890
20 jul 20212,93202,97002,88202,95452,910844.016.298
19 jul 20213,00003,00952,91252,93452,891148.580.636
16 jul 20213,14503,15503,00803,03802,993133.908.748
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...