Mercados españoles cerrados en 5 hrs 17 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,5505-0,0250 (-0,97%)
A partir del 11:57AM CEST. Mercado abierto.
Intervalo de fechas:
06 oct 2021 - 06 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 oct 20222,58002,59652,55002,55052,55054.770.625
05 oct 20222,61952,63852,55552,57552,575536.283.329
04 oct 20222,50402,65102,49502,63652,636559.293.931
03 oct 20222,36652,47502,35652,46452,464535.129.533
30 sept 20222,40552,42302,38002,39752,397533.178.117
29 sept 20222,42252,43352,35352,38152,381540.852.084
28 sept 20222,41002,44302,36302,43802,438046.204.520
27 sept 20222,54402,54652,42802,43102,431037.547.512
26 sept 20222,50102,52552,46652,49652,496555.292.452
23 sept 20222,60002,60002,48852,52452,524551.516.217
22 sept 20222,54202,64952,52202,60252,602532.760.071
21 sept 20222,58202,62852,55802,58152,581533.684.431
20 sept 20222,65752,68052,62352,63702,637034.693.636
19 sept 20222,64252,66902,62502,64002,640026.927.401
16 sept 20222,62202,65402,60802,65052,650593.078.956
15 sept 20222,59752,68602,59702,67652,676570.158.349
14 sept 20222,56452,61602,55202,58552,585530.617.740
13 sept 20222,64852,65402,54302,57502,575041.474.296
12 sept 20222,55902,65852,55452,63802,638056.080.762
09 sept 20222,46802,56352,46502,53502,535042.482.339
08 sept 20222,40952,47702,37302,45052,450541.792.139
07 sept 20222,38702,41002,33202,38452,384528.705.022
06 sept 20222,39052,42952,37602,41002,410020.758.136
05 sept 20222,36402,39502,34652,39502,395027.790.994
02 sept 20222,38602,44352,37102,42852,428526.910.205
01 sept 20222,40152,41152,35452,38052,380527.531.649
31 ago 20222,45852,46152,40552,41702,417069.056.281
30 ago 20222,42202,50402,41902,44752,447533.117.367
29 ago 20222,38002,41002,36752,40652,406521.780.690
26 ago 20222,46902,48302,39602,40752,407525.583.772
25 ago 20222,49452,49902,43352,44552,445525.271.788
24 ago 20222,48152,49552,45502,47352,473517.904.159
23 ago 20222,49152,52352,47052,49702,497021.175.740
22 ago 20222,52152,52152,46252,49702,497028.339.295
19 ago 20222,59902,60502,52202,53202,532036.700.207
18 ago 20222,61602,64802,60652,62052,620517.038.903
17 ago 20222,68002,68602,61352,62152,621519.710.912
16 ago 20222,65202,68102,63752,65952,659521.178.574
15 ago 20222,67252,67502,61502,63852,638520.988.608
12 ago 20222,63452,67902,62502,66652,666535.603.593
11 ago 20222,62602,65502,61002,63652,636539.282.049
10 ago 20222,55002,61452,54952,61452,614536.878.850
09 ago 20222,52352,57802,52352,55602,556058.330.655
08 ago 20222,52702,56052,49252,55402,554040.911.717
05 ago 20222,45152,52502,45102,50102,501032.250.350
04 ago 20222,43352,49102,43102,45952,459550.561.133
03 ago 20222,39802,43652,35602,43352,433532.887.455
02 ago 20222,39002,40352,35552,38452,384536.825.148
01 ago 20222,43602,48052,38152,39302,393039.369.962
29 jul 20222,42702,44802,37102,44002,440064.229.050
28 jul 20222,48952,49202,38452,42902,429064.521.541
27 jul 20222,45202,49002,44402,48852,488524.352.723
26 jul 20222,43002,45152,41452,43752,437521.515.917
25 jul 20222,42852,47302,41702,45552,455536.323.856
22 jul 20222,45502,51702,42552,43302,433042.244.188
21 jul 20222,43602,51902,40902,45352,453555.393.812
20 jul 20222,54002,55402,41302,46102,461041.377.909
19 jul 20222,40152,52652,39702,51252,512549.368.883
18 jul 20222,42802,46202,39952,41202,412047.468.140
15 jul 20222,34452,41502,32402,40552,405548.322.946
14 jul 20222,42202,44402,32652,33752,337550.660.286
13 jul 20222,46802,48002,40752,44652,446541.456.057
12 jul 20222,53752,54352,40002,46652,466585.978.617
11 jul 20222,56002,59702,54452,56002,560021.586.311
08 jul 20222,60302,64902,57152,61302,613028.474.361
07 jul 20222,58752,63452,55502,61552,615542.696.589
06 jul 20222,60852,61852,51152,52552,525544.422.777
05 jul 20222,69502,71952,56802,56802,568058.928.038
04 jul 20222,69302,71002,66152,68302,683017.312.270
01 jul 20222,66402,72752,64352,68402,684024.551.788
30 jun 20222,70002,70802,63602,68802,688043.646.497
29 jun 20222,74102,77002,72402,73602,736027.326.204
28 jun 20222,79002,82052,76702,77752,777525.126.150
27 jun 20222,76502,80202,73752,77052,770524.442.443
24 jun 20222,72402,78852,68302,76002,760087.156.498
23 jun 20222,78752,81452,70352,71602,716057.389.738
22 jun 20222,75202,82502,73152,80502,805047.764.950
21 jun 20222,80702,84902,78552,79752,797530.353.920
20 jun 20222,69852,81852,68102,79402,794032.341.832
17 jun 20222,66852,75502,63052,69602,6960109.676.618
16 jun 20222,68102,69002,62102,63552,635534.505.281
15 jun 20222,72252,72552,65702,69052,690594.855.191
14 jun 20222,66002,67402,61002,62302,623038.656.086
13 jun 20222,67952,67952,58502,61052,610578.279.157
10 jun 20222,90002,90502,69702,70002,700085.167.027
09 jun 20222,96202,97602,90602,90602,906038.121.106
08 jun 20223,00003,00752,97002,98502,985027.779.991
07 jun 20223,01953,04202,99852,99852,998526.666.950
06 jun 20222,99553,05102,98553,03803,038024.115.794
03 jun 20223,01103,01102,95252,96352,963517.648.506
02 jun 20222,99953,00502,96152,97952,979520.146.792
01 jun 20223,03553,05852,98052,98502,985037.862.150
31 may 20223,05003,07303,00603,01453,014562.290.966
30 may 20223,05153,07803,04203,07803,078030.528.820
27 may 20223,00003,04802,98503,04003,040056.357.505
26 may 20222,96553,02002,96003,02003,020058.959.087
25 may 20222,93902,97002,90002,95302,953068.356.040
24 may 20222,81302,91352,81302,89352,893537.739.786
23 may 20222,79202,85002,76852,85002,850039.476.857
20 may 20222,77952,79052,73202,74402,744040.067.111
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...