SAN.MC - Banco Santander, S.A.
MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 dic. 2019 | 3,5450 | 3,5920 | 3,5275 | 3,5850 | 3,5850 | 33.613.700 |
| 05 dic. 2019 | 3,5630 | 3,5830 | 3,5360 | 3,5370 | 3,5370 | 53.341.820 |
| 04 dic. 2019 | 3,4575 | 3,5565 | 3,4530 | 3,5525 | 3,5525 | 77.317.452 |
| 03 dic. 2019 | 3,4905 | 3,5000 | 3,4365 | 3,4515 | 3,4515 | 43.442.729 |
| 02 dic. 2019 | 3,5445 | 3,5860 | 3,4735 | 3,4820 | 3,4820 | 71.458.607 |
| 29 nov. 2019 | 3,5550 | 3,5740 | 3,5000 | 3,5370 | 3,5370 | 39.866.534 |
| 28 nov. 2019 | 3,5985 | 3,6055 | 3,5515 | 3,5670 | 3,5670 | 31.200.876 |
| 27 nov. 2019 | 3,6130 | 3,6395 | 3,5935 | 3,6035 | 3,6035 | 35.340.504 |
| 26 nov. 2019 | 3,6450 | 3,6450 | 3,5845 | 3,5935 | 3,5935 | 53.135.434 |
| 25 nov. 2019 | 3,6480 | 3,6650 | 3,6260 | 3,6350 | 3,6350 | 51.437.070 |
| 22 nov. 2019 | 3,5840 | 3,6645 | 3,5745 | 3,6115 | 3,6115 | 45.295.458 |
| 21 nov. 2019 | 3,5000 | 3,5710 | 3,4865 | 3,5685 | 3,5685 | 61.612.379 |
| 20 nov. 2019 | 3,5210 | 3,5395 | 3,4785 | 3,5375 | 3,5375 | 39.289.371 |
| 19 nov. 2019 | 3,5560 | 3,5870 | 3,5320 | 3,5530 | 3,5530 | 45.319.064 |
| 18 nov. 2019 | 3,5800 | 3,6040 | 3,5160 | 3,5400 | 3,5400 | 38.757.091 |
| 15 nov. 2019 | 3,5855 | 3,5970 | 3,5385 | 3,5740 | 3,5740 | 68.118.280 |
| 14 nov. 2019 | 3,5770 | 3,5870 | 3,5305 | 3,5480 | 3,5480 | 39.076.069 |
| 13 nov. 2019 | 3,6750 | 3,6760 | 3,5360 | 3,5715 | 3,5715 | 134.685.349 |
| 12 nov. 2019 | 3,7715 | 3,7935 | 3,6955 | 3,7005 | 3,7005 | 40.449.514 |
| 11 nov. 2019 | 3,7280 | 3,7565 | 3,6905 | 3,7400 | 3,7400 | 69.286.636 |
| 08 nov. 2019 | 3,8280 | 3,8300 | 3,7450 | 3,7620 | 3,7620 | 112.562.316 |
| 07 nov. 2019 | 3,7850 | 3,8655 | 3,7730 | 3,8460 | 3,8460 | 172.399.810 |
| 06 nov. 2019 | 3,7980 | 3,8395 | 3,7450 | 3,7675 | 3,7675 | 155.742.092 |
| 05 nov. 2019 | 3,7500 | 3,8090 | 3,7330 | 3,7830 | 3,7830 | 277.261.214 |
| 04 nov. 2019 | 3,6560 | 3,7340 | 3,6505 | 3,7280 | 3,7280 | 332.221.162 |
| 01 nov. 2019 | 3,6000 | 3,6340 | 3,5615 | 3,6100 | 3,6100 | 157.399.834 |
| 31 oct. 2019 | 3,6950 | 3,6950 | 3,5560 | 3,5940 | 3,5940 | 157.703.692 |
| 30 oct. 2019 | 3,8960 | 3,8960 | 3,6825 | 3,7095 | 3,7095 | 99.751.919 |
| 30 oct. 2019 | 0.1 Dividendo | |||||
| 29 oct. 2019 | 3,9860 | 3,9990 | 3,9410 | 3,9665 | 3,8665 | 35.902.639 |
| 28 oct. 2019 | 4,0000 | 4,0115 | 3,9745 | 3,9790 | 3,8787 | 34.463.827 |
| 25 oct. 2019 | 3,9665 | 3,9990 | 3,9450 | 3,9820 | 3,8816 | 91.164.825 |
| 24 oct. 2019 | 4,0000 | 4,0415 | 3,9495 | 3,9495 | 3,8499 | 190.221.728 |
| 23 oct. 2019 | 3,9445 | 3,9960 | 3,9250 | 3,9865 | 3,8860 | 169.141.562 |
| 22 oct. 2019 | 3,9735 | 3,9975 | 3,9340 | 3,9650 | 3,8650 | 251.013.660 |
| 21 oct. 2019 | 3,9090 | 3,9800 | 3,9005 | 3,9655 | 3,8655 | 332.690.611 |
| 18 oct. 2019 | 3,8350 | 3,8970 | 3,8300 | 3,8700 | 3,7724 | 143.847.103 |
| 17 oct. 2019 | 3,8955 | 3,9845 | 3,8580 | 3,8580 | 3,7607 | 241.933.762 |
| 16 oct. 2019 | 3,8915 | 3,9455 | 3,8320 | 3,9205 | 3,8217 | 67.015.472 |
| 15 oct. 2019 | 3,8000 | 3,9000 | 3,7750 | 3,8955 | 3,7973 | 104.469.836 |
| 14 oct. 2019 | 3,7625 | 3,7730 | 3,7150 | 3,7545 | 3,6598 | 34.123.375 |
| 11 oct. 2019 | 3,6570 | 3,7995 | 3,6465 | 3,7920 | 3,6964 | 64.328.670 |
| 10 oct. 2019 | 3,5480 | 3,6360 | 3,5480 | 3,6360 | 3,5443 | 41.620.039 |
| 09 oct. 2019 | 3,5250 | 3,5685 | 3,5105 | 3,5435 | 3,4542 | 22.321.843 |
| 08 oct. 2019 | 3,5750 | 3,5840 | 3,4645 | 3,5205 | 3,4317 | 38.073.127 |
| 07 oct. 2019 | 3,5170 | 3,5640 | 3,4880 | 3,5575 | 3,4678 | 24.188.906 |
| 04 oct. 2019 | 3,5300 | 3,5355 | 3,4705 | 3,5275 | 3,4386 | 37.569.831 |
| 03 oct. 2019 | 3,5435 | 3,5695 | 3,4800 | 3,5085 | 3,4200 | 51.833.710 |
| 02 oct. 2019 | 3,6590 | 3,6900 | 3,5170 | 3,5170 | 3,4283 | 52.009.046 |
| 01 oct. 2019 | 3,7500 | 3,7750 | 3,6745 | 3,6745 | 3,5819 | 62.965.956 |
| 30 sept. 2019 | 3,7130 | 3,7550 | 3,7065 | 3,7365 | 3,6423 | 52.007.074 |
| 27 sept. 2019 | 3,6500 | 3,7150 | 3,6270 | 3,7000 | 3,6067 | 27.639.947 |
| 26 sept. 2019 | 3,6180 | 3,6560 | 3,6040 | 3,6375 | 3,5458 | 49.815.306 |
| 25 sept. 2019 | 3,6190 | 3,6450 | 3,5370 | 3,6430 | 3,5512 | 71.172.384 |
| 24 sept. 2019 | 3,6730 | 3,7075 | 3,6260 | 3,6290 | 3,5375 | 38.336.392 |
| 23 sept. 2019 | 3,7300 | 3,7520 | 3,6335 | 3,6565 | 3,5643 | 34.207.701 |
| 20 sept. 2019 | 3,7110 | 3,7860 | 3,6920 | 3,7600 | 3,6652 | 149.178.736 |
| 19 sept. 2019 | 3,6360 | 3,7235 | 3,6200 | 3,7235 | 3,6296 | 35.700.132 |
| 18 sept. 2019 | 3,6795 | 3,6900 | 3,6165 | 3,6205 | 3,5292 | 108.335.016 |
| 17 sept. 2019 | 3,7505 | 3,7620 | 3,6565 | 3,6565 | 3,5643 | 122.711.517 |
| 16 sept. 2019 | 3,7880 | 3,7985 | 3,7365 | 3,7660 | 3,6711 | 33.962.691 |
| 13 sept. 2019 | 3,7530 | 3,8495 | 3,7420 | 3,8210 | 3,7247 | 54.639.106 |
| 12 sept. 2019 | 3,7115 | 3,8200 | 3,6020 | 3,7280 | 3,6340 | 86.406.187 |
| 11 sept. 2019 | 3,7630 | 3,7895 | 3,6710 | 3,7105 | 3,6170 | 56.732.779 |
| 10 sept. 2019 | 3,6280 | 3,7315 | 3,5915 | 3,7205 | 3,6267 | 66.083.785 |
| 09 sept. 2019 | 3,5440 | 3,6165 | 3,5365 | 3,6165 | 3,5253 | 56.954.002 |
| 06 sept. 2019 | 3,5345 | 3,5775 | 3,5060 | 3,5310 | 3,4420 | 40.907.634 |
| 05 sept. 2019 | 3,4400 | 3,5285 | 3,4190 | 3,5270 | 3,4381 | 71.394.587 |
| 04 sept. 2019 | 3,4350 | 3,4550 | 3,4070 | 3,4070 | 3,3211 | 70.384.504 |
| 03 sept. 2019 | 3,4255 | 3,4415 | 3,3855 | 3,3985 | 3,3128 | 43.771.340 |
| 02 sept. 2019 | 3,4490 | 3,4550 | 3,4145 | 3,4345 | 3,3479 | 44.724.820 |
| 30 ago. 2019 | 3,4720 | 3,5000 | 3,4315 | 3,4400 | 3,3533 | 47.454.290 |
| 29 ago. 2019 | 3,4500 | 3,5130 | 3,4360 | 3,4580 | 3,3708 | 55.115.000 |
| 28 ago. 2019 | 3,4670 | 3,4770 | 3,4415 | 3,4695 | 3,3820 | 37.328.323 |
| 27 ago. 2019 | 3,5000 | 3,5335 | 3,4625 | 3,4655 | 3,3781 | 55.636.054 |
| 26 ago. 2019 | 3,4600 | 3,5120 | 3,4580 | 3,4950 | 3,4069 | 23.114.734 |
| 23 ago. 2019 | 3,5515 | 3,5660 | 3,4675 | 3,4675 | 3,3801 | 57.607.473 |
| 22 ago. 2019 | 3,4750 | 3,5765 | 3,4665 | 3,5275 | 3,4386 | 38.518.271 |
| 21 ago. 2019 | 3,4900 | 3,5425 | 3,4800 | 3,4845 | 3,3967 | 27.972.012 |
| 20 ago. 2019 | 3,5350 | 3,5430 | 3,4855 | 3,4905 | 3,4025 | 35.901.557 |
| 19 ago. 2019 | 3,6120 | 3,6500 | 3,5430 | 3,5485 | 3,4590 | 40.861.763 |
| 16 ago. 2019 | 3,4860 | 3,5925 | 3,4510 | 3,5855 | 3,4951 | 111.511.979 |
| 15 ago. 2019 | 3,4775 | 3,5190 | 3,4210 | 3,4745 | 3,3869 | 54.053.414 |
| 14 ago. 2019 | 3,5535 | 3,5535 | 3,4620 | 3,4700 | 3,3825 | 87.135.341 |
| 13 ago. 2019 | 3,5210 | 3,6315 | 3,4835 | 3,5915 | 3,5010 | 47.314.685 |
| 12 ago. 2019 | 3,6475 | 3,6500 | 3,5465 | 3,5505 | 3,4610 | 34.699.254 |
| 09 ago. 2019 | 3,6485 | 3,6675 | 3,6100 | 3,6145 | 3,5234 | 81.293.022 |
| 08 ago. 2019 | 3,6655 | 3,7175 | 3,6170 | 3,6950 | 3,6018 | 41.762.598 |
| 07 ago. 2019 | 3,6730 | 3,6795 | 3,5730 | 3,6130 | 3,5219 | 45.351.584 |
| 06 ago. 2019 | 3,7080 | 3,7120 | 3,6245 | 3,6245 | 3,5331 | 48.593.085 |
| 05 ago. 2019 | 3,7200 | 3,7530 | 3,6760 | 3,6975 | 3,6043 | 47.804.250 |
| 02 ago. 2019 | 3,8100 | 3,8300 | 3,7375 | 3,7550 | 3,6603 | 65.705.186 |
| 01 ago. 2019 | 3,8695 | 3,9200 | 3,8440 | 3,8755 | 3,7778 | 34.708.717 |
| 31 jul. 2019 | 3,9000 | 3,9100 | 3,8600 | 3,8630 | 3,7656 | 64.874.607 |
| 30 jul. 2019 | 4,0235 | 4,0275 | 3,8800 | 3,8855 | 3,7875 | 60.902.249 |
| 29 jul. 2019 | 4,0510 | 4,0645 | 4,0270 | 4,0350 | 3,9333 | 26.586.062 |
| 26 jul. 2019 | 4,0865 | 4,0990 | 4,0580 | 4,0610 | 3,9586 | 30.322.258 |
| 25 jul. 2019 | 4,1440 | 4,2585 | 4,0605 | 4,0925 | 3,9893 | 53.202.238 |
| 24 jul. 2019 | 4,1200 | 4,1500 | 4,0930 | 4,1370 | 4,0327 | 46.868.473 |
| 23 jul. 2019 | 4,0620 | 4,1470 | 4,0500 | 4,1340 | 4,0298 | 49.745.210 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...