Mercados españoles cerrados
S&P 500
3.750,83-98,79(-2,57%)Nasdaq
13.294,14-331,93(-2,44%)NIKKEI 225
28.635,21+89,03(+0,31%)
Banco Santander, S.A. (SAN.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,4325-0,1000 (-3,95%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene. 2021 | 2,5100 | 2,5240 | 2,4220 | 2,4325 | 2,4325 | 54.887.465 |
| 26 ene. 2021 | 2,4915 | 2,5610 | 2,4855 | 2,5325 | 2,5325 | 39.204.006 |
| 25 ene. 2021 | 2,5985 | 2,6185 | 2,4755 | 2,4900 | 2,4900 | 50.395.819 |
| 22 ene. 2021 | 2,6060 | 2,6100 | 2,5480 | 2,5810 | 2,5810 | 82.196.849 |
| 21 ene. 2021 | 2,7000 | 2,7165 | 2,6400 | 2,6400 | 2,6400 | 83.061.544 |
| 20 ene. 2021 | 2,7300 | 2,7350 | 2,6625 | 2,6885 | 2,6885 | 56.048.675 |
| 19 ene. 2021 | 2,7680 | 2,7710 | 2,6840 | 2,6840 | 2,6840 | 51.587.855 |
| 18 ene. 2021 | 2,7000 | 2,7500 | 2,6920 | 2,7380 | 2,7380 | 67.986.442 |
| 15 ene. 2021 | 2,7815 | 2,8350 | 2,7045 | 2,7205 | 2,7205 | 102.873.900 |
| 14 ene. 2021 | 2,8300 | 2,8535 | 2,7860 | 2,8010 | 2,8010 | 56.732.296 |
| 13 ene. 2021 | 2,8400 | 2,8525 | 2,8105 | 2,8320 | 2,8320 | 39.255.989 |
| 12 ene. 2021 | 2,8300 | 2,8660 | 2,8130 | 2,8495 | 2,8495 | 53.299.177 |
| 11 ene. 2021 | 2,7665 | 2,8435 | 2,7455 | 2,8100 | 2,8100 | 96.157.126 |
| 08 ene. 2021 | 2,8000 | 2,8000 | 2,7100 | 2,7600 | 2,7600 | 63.402.423 |
| 07 ene. 2021 | 2,7695 | 2,8000 | 2,7010 | 2,7930 | 2,7930 | 54.802.375 |
| 06 ene. 2021 | 2,6495 | 2,7925 | 2,6295 | 2,7525 | 2,7525 | 73.687.945 |
| 05 ene. 2021 | 2,5335 | 2,5935 | 2,5280 | 2,5755 | 2,5755 | 34.085.777 |
| 04 ene. 2021 | 2,5920 | 2,5975 | 2,5140 | 2,5665 | 2,5665 | 61.027.452 |
| 31 dic. 2020 | 2,5415 | 2,5725 | 2,5310 | 2,5380 | 2,5380 | 14.716.870 |
| 30 dic. 2020 | 2,5795 | 2,6155 | 2,5750 | 2,5750 | 2,5750 | 26.266.641 |
| 29 dic. 2020 | 2,6100 | 2,6345 | 2,5640 | 2,5915 | 2,5915 | 26.968.286 |
| 28 dic. 2020 | 2,7000 | 2,7120 | 2,5670 | 2,5905 | 2,5905 | 32.046.821 |
| 24 dic. 2020 | 2,6395 | 2,6765 | 2,6300 | 2,6700 | 2,6700 | 27.302.039 |
| 23 dic. 2020 | 2,5320 | 2,6300 | 2,5225 | 2,6195 | 2,6195 | 76.461.512 |
| 22 dic. 2020 | 2,4750 | 2,5400 | 2,4645 | 2,5310 | 2,5310 | 40.264.148 |
| 21 dic. 2020 | 2,4595 | 2,5130 | 2,4100 | 2,4510 | 2,4510 | 136.970.378 |
| 18 dic. 2020 | 2,6650 | 2,7135 | 2,5785 | 2,5785 | 2,5785 | 197.256.695 |
| 17 dic. 2020 | 2,7000 | 2,7145 | 2,6580 | 2,6885 | 2,6885 | 56.463.952 |
| 16 dic. 2020 | 2,6700 | 2,7350 | 2,6525 | 2,6790 | 2,6790 | 53.532.238 |
| 15 dic. 2020 | 2,6230 | 2,7350 | 2,6010 | 2,7045 | 2,7045 | 66.776.888 |
| 14 dic. 2020 | 2,6360 | 2,6860 | 2,6120 | 2,6230 | 2,6230 | 56.773.854 |
| 11 dic. 2020 | 2,6480 | 2,6580 | 2,5255 | 2,5750 | 2,5750 | 99.059.514 |
| 10 dic. 2020 | 2,7500 | 2,7620 | 2,6010 | 2,6480 | 2,6480 | 73.696.249 |
| 09 dic. 2020 | 2,7650 | 2,7935 | 2,7240 | 2,7255 | 2,7255 | 44.851.636 |
| 08 dic. 2020 | 2,7180 | 2,7855 | 2,7005 | 2,7715 | 2,7715 | 60.260.390 |
| 07 dic. 2020 | 2,8300 | 2,8325 | 2,7040 | 2,7260 | 2,7260 | 80.726.643 |
| 04 dic. 2020 | 2,7000 | 2,8620 | 2,6920 | 2,8620 | 2,8620 | 112.272.247 |
| 03 dic. 2020 | 2,6645 | 2,7225 | 2,6305 | 2,7075 | 2,7075 | 70.036.457 |
| 02 dic. 2020 | 2,5510 | 2,6900 | 2,5335 | 2,6800 | 2,6800 | 102.234.301 |
| 01 dic. 2020 | 2,4400 | 2,5585 | 2,4380 | 2,5585 | 2,5585 | 134.247.828 |
| 30 nov. 2020 | 2,4380 | 2,4555 | 2,3855 | 2,4175 | 2,4175 | 98.260.002 |
| 27 nov. 2020 | 2,3955 | 2,4745 | 2,3870 | 2,4650 | 2,4650 | 68.378.162 |
| 26 nov. 2020 | 2,4375 | 2,4500 | 2,3985 | 2,4275 | 2,4275 | 64.613.614 |
| 25 nov. 2020 | 2,5000 | 2,5200 | 2,4075 | 2,4615 | 2,4615 | 68.996.058 |
| 24 nov. 2020 | 2,3800 | 2,4835 | 2,3700 | 2,4835 | 2,4835 | 74.449.494 |
| 23 nov. 2020 | 2,3585 | 2,3865 | 2,3360 | 2,3545 | 2,3545 | 55.673.682 |
| 20 nov. 2020 | 2,3275 | 2,3505 | 2,3115 | 2,3365 | 2,3365 | 56.329.295 |
| 19 nov. 2020 | 2,3250 | 2,3390 | 2,2860 | 2,3245 | 2,3245 | 63.700.057 |
| 18 nov. 2020 | 2,3445 | 2,3695 | 2,3200 | 2,3620 | 2,3620 | 63.448.609 |
| 17 nov. 2020 | 2,3270 | 2,3790 | 2,2830 | 2,3680 | 2,3680 | 87.341.652 |
| 16 nov. 2020 | 2,4000 | 2,4400 | 2,3335 | 2,3510 | 2,3510 | 151.831.363 |
| 16 nov. 2020 | 24:23 Split de acciones | |||||
| 13 nov. 2020 | 2,2003 | 2,3110 | 2,1927 | 2,2866 | 2,2866 | 104.636.048 |
| 12 nov. 2020 | 2,1850 | 2,2253 | 2,1654 | 2,2214 | 2,2214 | 94.613.361 |
| 11 nov. 2020 | 2,2166 | 2,2521 | 2,1443 | 2,2506 | 2,2506 | 158.788.693 |
| 10 nov. 2020 | 2,0412 | 2,2171 | 2,0283 | 2,2171 | 2,2171 | 255.995.304 |
| 09 nov. 2020 | 1,7309 | 2,0489 | 1,7170 | 2,0417 | 2,0417 | 208.230.609 |
| 06 nov. 2020 | 1,7467 | 1,7815 | 1,7045 | 1,7125 | 1,7125 | 54.599.130 |
| 05 nov. 2020 | 1,7154 | 1,7647 | 1,6660 | 1,7543 | 1,7543 | 90.971.165 |
| 04 nov. 2020 | 1,7145 | 1,7388 | 1,6838 | 1,7020 | 1,7020 | 79.084.593 |
| 03 nov. 2020 | 1,7248 | 1,7746 | 1,7066 | 1,7746 | 1,7746 | 88.000.563 |
| 02 nov. 2020 | 1,6619 | 1,7083 | 1,6407 | 1,7083 | 1,7083 | 50.483.841 |
| 30 oct. 2020 | 1,5812 | 1,6455 | 1,5772 | 1,6395 | 1,6395 | 74.623.634 |
| 29 oct. 2020 | 1,5966 | 1,6278 | 1,5602 | 1,5914 | 1,5914 | 70.005.492 |
| 28 oct. 2020 | 1,5908 | 1,6301 | 1,5605 | 1,5753 | 1,5753 | 89.028.128 |
| 27 oct. 2020 | 1,7058 | 1,7327 | 1,6205 | 1,6269 | 1,6269 | 92.848.653 |
| 26 oct. 2020 | 1,6276 | 1,6792 | 1,6230 | 1,6510 | 1,6510 | 53.051.933 |
| 23 oct. 2020 | 1,6227 | 1,6867 | 1,6198 | 1,6713 | 1,6713 | 57.002.845 |
| 22 oct. 2020 | 1,5847 | 1,6251 | 1,5650 | 1,6171 | 1,6171 | 70.560.047 |
| 21 oct. 2020 | 1,6656 | 1,6761 | 1,5991 | 1,5991 | 1,5991 | 58.815.285 |
| 20 oct. 2020 | 1,5688 | 1,6543 | 1,5659 | 1,6288 | 1,6288 | 67.774.651 |
| 19 oct. 2020 | 1,5757 | 1,6119 | 1,5582 | 1,5849 | 1,5849 | 46.426.979 |
| 16 oct. 2020 | 1,5431 | 1,5851 | 1,5038 | 1,5742 | 1,5742 | 63.773.920 |
| 15 oct. 2020 | 1,5333 | 1,5364 | 1,4960 | 1,5335 | 1,5335 | 51.968.198 |
| 14 oct. 2020 | 1,5506 | 1,5832 | 1,5385 | 1,5483 | 1,5483 | 43.728.397 |
| 13 oct. 2020 | 1,5960 | 1,5993 | 1,5414 | 1,5462 | 1,5462 | 44.692.023 |
| 12 oct. 2020 | 1,6173 | 1,6345 | 1,5885 | 1,5993 | 1,5993 | 38.805.814 |
| 09 oct. 2020 | 1,6474 | 1,6598 | 1,6121 | 1,6234 | 1,6234 | 66.656.428 |
| 08 oct. 2020 | 1,6315 | 1,6623 | 1,6272 | 1,6445 | 1,6445 | 48.935.255 |
| 07 oct. 2020 | 1,6200 | 1,6359 | 1,6073 | 1,6167 | 1,6167 | 52.576.217 |
| 06 oct. 2020 | 1,5402 | 1,6504 | 1,5287 | 1,6380 | 1,6380 | 84.277.118 |
| 05 oct. 2020 | 1,5333 | 1,5563 | 1,5186 | 1,5420 | 1,5420 | 51.445.961 |
| 02 oct. 2020 | 1,4915 | 1,5209 | 1,4783 | 1,5128 | 1,5128 | 61.718.768 |
| 01 oct. 2020 | 1,5634 | 1,5648 | 1,5000 | 1,5142 | 1,5142 | 56.669.078 |
| 30 sept. 2020 | 1,4950 | 1,5588 | 1,4875 | 1,5330 | 1,5330 | 63.638.344 |
| 29 sept. 2020 | 1,5640 | 1,5640 | 1,5190 | 1,5259 | 1,5259 | 51.702.194 |
| 28 sept. 2020 | 1,5216 | 1,5862 | 1,5088 | 1,5862 | 1,5862 | 77.060.993 |
| 25 sept. 2020 | 1,4979 | 1,5236 | 1,4670 | 1,4850 | 1,4850 | 61.836.173 |
| 24 sept. 2020 | 1,4440 | 1,5025 | 1,4394 | 1,4816 | 1,4816 | 89.977.785 |
| 23 sept. 2020 | 1,5082 | 1,5466 | 1,4735 | 1,4735 | 1,4735 | 89.346.211 |
| 22 sept. 2020 | 1,5703 | 1,5717 | 1,4854 | 1,4954 | 1,4954 | 102.761.793 |
| 21 sept. 2020 | 1,6020 | 1,6020 | 1,5168 | 1,5237 | 1,5237 | 109.821.767 |
| 18 sept. 2020 | 1,6861 | 1,6867 | 1,6050 | 1,6248 | 1,6248 | 243.662.750 |
| 17 sept. 2020 | 1,6838 | 1,7035 | 1,6656 | 1,6886 | 1,6886 | 58.485.357 |
| 16 sept. 2020 | 1,7319 | 1,7329 | 1,6675 | 1,7223 | 1,7223 | 73.821.401 |
| 15 sept. 2020 | 1,7279 | 1,7480 | 1,7079 | 1,7191 | 1,7191 | 58.317.486 |
| 14 sept. 2020 | 1,7493 | 1,7537 | 1,7087 | 1,7384 | 1,7384 | 47.388.461 |
| 11 sept. 2020 | 1,7691 | 1,7706 | 1,7250 | 1,7302 | 1,7302 | 67.300.185 |
| 10 sept. 2020 | 1,8051 | 1,8105 | 1,7532 | 1,7687 | 1,7687 | 70.817.252 |
| 09 sept. 2020 | 1,7810 | 1,8112 | 1,7509 | 1,8063 | 1,8063 | 65.541.590 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
