Mercados españoles cerrados
S&P 500
4.565,30 +10,41 (+0,23%) Nasdaq
14.299,95 +18,19 (+0,13%) NIKKEI 225
33.321,22 -87,17 (-0,26%) Dólar/Euro
1,0985 -0,0013 (-0,12%) Petróleo Brent
82,69 +1,01 (+1,24%) Bitcoin EUR
34.419,71 -286,03 (-0,82%)
Banco Santander, S.A. (SAN.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CET
Intervalo de fechas:
29 nov 2022 - 29 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 nov 2023 | 3,7700 | 3,8110 | 3,7630 | 3,7980 | 3,7980 | 45.463.581 |
| 28 nov 2023 | 3,7065 | 3,7795 | 3,7065 | 3,7795 | 3,7795 | 31.244.594 |
| 27 nov 2023 | 3,7560 | 3,7665 | 3,7085 | 3,7195 | 3,7195 | 29.020.618 |
| 24 nov 2023 | 3,7700 | 3,7765 | 3,7560 | 3,7680 | 3,7680 | 20.252.178 |
| 23 nov 2023 | 3,7405 | 3,7660 | 3,7315 | 3,7605 | 3,7605 | 19.229.828 |
| 22 nov 2023 | 3,7355 | 3,7550 | 3,7175 | 3,7465 | 3,7465 | 27.335.636 |
| 21 nov 2023 | 3,7135 | 3,7275 | 3,6910 | 3,7260 | 3,7260 | 17.106.225 |
| 20 nov 2023 | 3,7300 | 3,7675 | 3,7260 | 3,7340 | 3,7340 | 27.461.572 |
| 17 nov 2023 | 3,7000 | 3,7290 | 3,6900 | 3,7235 | 3,7235 | 65.573.690 |
| 16 nov 2023 | 3,6750 | 3,7295 | 3,6750 | 3,6900 | 3,6900 | 34.850.709 |
| 15 nov 2023 | 3,6890 | 3,7000 | 3,6625 | 3,6700 | 3,6700 | 39.983.364 |
| 14 nov 2023 | 3,6500 | 3,6945 | 3,6375 | 3,6835 | 3,6835 | 40.148.908 |
| 13 nov 2023 | 3,6220 | 3,6500 | 3,6190 | 3,6500 | 3,6500 | 26.206.164 |
| 10 nov 2023 | 3,5905 | 3,6345 | 3,5810 | 3,6090 | 3,6090 | 42.654.165 |
| 09 nov 2023 | 3,5520 | 3,5970 | 3,5470 | 3,5970 | 3,5970 | 24.840.848 |
| 08 nov 2023 | 3,5190 | 3,5855 | 3,4875 | 3,5485 | 3,5485 | 35.055.000 |
| 07 nov 2023 | 3,5200 | 3,5585 | 3,4880 | 3,5210 | 3,5210 | 129.325.134 |
| 06 nov 2023 | 3,5790 | 3,5895 | 3,5345 | 3,5400 | 3,5400 | 50.964.313 |
| 03 nov 2023 | 3,5975 | 3,6105 | 3,5600 | 3,5775 | 3,5775 | 47.557.948 |
| 02 nov 2023 | 3,5040 | 3,5960 | 3,4955 | 3,5850 | 3,5850 | 38.701.766 |
| 01 nov 2023 | 3,4885 | 3,5155 | 3,4600 | 3,5005 | 3,5005 | 41.262.477 |
| 31 oct 2023 | 3,5055 | 3,5440 | 3,4295 | 3,4660 | 3,4660 | 55.102.774 |
| 31 oct 2023 | 0.081 Dividendo | |||||
| 30 oct 2023 | 3,5000 | 3,5765 | 3,4715 | 3,5695 | 3,4885 | 70.729.714 |
| 27 oct 2023 | 3,5450 | 3,5630 | 3,4575 | 3,4810 | 3,4020 | 53.188.968 |
| 26 oct 2023 | 3,4400 | 3,5200 | 3,4055 | 3,5110 | 3,4313 | 32.176.659 |
| 25 oct 2023 | 3,4005 | 3,5015 | 3,3450 | 3,4610 | 3,3825 | 87.290.373 |
| 24 oct 2023 | 3,4410 | 3,4425 | 3,3525 | 3,3815 | 3,3048 | 170.601.157 |
| 23 oct 2023 | 3,4635 | 3,4745 | 3,3875 | 3,4215 | 3,3439 | 178.180.697 |
| 20 oct 2023 | 3,4800 | 3,5030 | 3,4515 | 3,4565 | 3,3781 | 65.331.121 |
| 19 oct 2023 | 3,5100 | 3,5240 | 3,4710 | 3,5085 | 3,4289 | 31.323.285 |
| 18 oct 2023 | 3,5570 | 3,5720 | 3,5110 | 3,5110 | 3,4313 | 34.988.893 |
| 17 oct 2023 | 3,5660 | 3,5875 | 3,5305 | 3,5720 | 3,4909 | 16.215.335 |
| 16 oct 2023 | 3,5400 | 3,5910 | 3,5010 | 3,5760 | 3,4949 | 26.856.670 |
| 13 oct 2023 | 3,5700 | 3,5840 | 3,4940 | 3,5130 | 3,4333 | 41.393.175 |
| 12 oct 2023 | 3,6430 | 3,6430 | 3,5695 | 3,5870 | 3,5056 | 21.367.746 |
| 11 oct 2023 | 3,5845 | 3,6310 | 3,5735 | 3,6105 | 3,5286 | 27.641.321 |
| 10 oct 2023 | 3,5500 | 3,6280 | 3,5400 | 3,6070 | 3,5251 | 29.429.951 |
| 09 oct 2023 | 3,5670 | 3,5830 | 3,5080 | 3,5125 | 3,4328 | 31.893.814 |
| 06 oct 2023 | 3,5665 | 3,6310 | 3,5595 | 3,6095 | 3,5276 | 23.749.011 |
| 05 oct 2023 | 3,5550 | 3,5735 | 3,4965 | 3,5505 | 3,4699 | 28.117.545 |
| 04 oct 2023 | 3,5400 | 3,5475 | 3,4780 | 3,5225 | 3,4426 | 36.554.010 |
| 03 oct 2023 | 3,5550 | 3,6345 | 3,5430 | 3,5550 | 3,4743 | 30.177.146 |
| 02 oct 2023 | 3,6205 | 3,6600 | 3,5645 | 3,5725 | 3,4914 | 36.166.144 |
| 29 sept 2023 | 3,6315 | 3,6620 | 3,6000 | 3,6185 | 3,5364 | 42.092.018 |
| 28 sept 2023 | 3,5100 | 3,6525 | 3,5005 | 3,6500 | 3,5672 | 53.172.108 |
| 27 sept 2023 | 3,4425 | 3,5150 | 3,4350 | 3,4945 | 3,4152 | 22.553.181 |
| 26 sept 2023 | 3,4340 | 3,4620 | 3,3965 | 3,4345 | 3,3566 | 28.623.835 |
| 25 sept 2023 | 3,4600 | 3,5125 | 3,4310 | 3,4500 | 3,3717 | 26.717.693 |
| 22 sept 2023 | 3,4870 | 3,5195 | 3,4640 | 3,4820 | 3,4030 | 33.356.450 |
| 21 sept 2023 | 3,4900 | 3,5130 | 3,4510 | 3,5065 | 3,4269 | 34.697.506 |
| 20 sept 2023 | 3,4900 | 3,5420 | 3,4630 | 3,5230 | 3,4431 | 22.134.420 |
| 19 sept 2023 | 3,4325 | 3,4790 | 3,4325 | 3,4640 | 3,3854 | 16.094.874 |
| 18 sept 2023 | 3,4800 | 3,5030 | 3,4255 | 3,4455 | 3,3673 | 20.251.485 |
| 15 sept 2023 | 3,5500 | 3,5695 | 3,4670 | 3,4915 | 3,4123 | 69.443.170 |
| 14 sept 2023 | 3,4500 | 3,5350 | 3,4220 | 3,5255 | 3,4455 | 30.199.255 |
| 13 sept 2023 | 3,4390 | 3,4770 | 3,4250 | 3,4540 | 3,3756 | 19.141.872 |
| 12 sept 2023 | 3,4460 | 3,4575 | 3,4235 | 3,4460 | 3,3678 | 49.304.860 |
| 11 sept 2023 | 3,4385 | 3,4600 | 3,3950 | 3,4340 | 3,3561 | 18.335.020 |
| 08 sept 2023 | 3,3880 | 3,4125 | 3,3320 | 3,4080 | 3,3307 | 23.264.628 |
| 07 sept 2023 | 3,3920 | 3,4175 | 3,3520 | 3,3760 | 3,2994 | 21.694.476 |
| 06 sept 2023 | 3,4660 | 3,4775 | 3,3875 | 3,4070 | 3,3297 | 32.754.572 |
| 05 sept 2023 | 3,5035 | 3,5320 | 3,4695 | 3,5030 | 3,4235 | 21.313.712 |
| 04 sept 2023 | 3,5410 | 3,5640 | 3,5015 | 3,5150 | 3,4352 | 17.339.932 |
| 01 sept 2023 | 3,6060 | 3,6160 | 3,5195 | 3,5195 | 3,4396 | 29.668.913 |
| 31 ago 2023 | 3,6315 | 3,6460 | 3,5935 | 3,6020 | 3,5203 | 55.210.602 |
| 30 ago 2023 | 3,6500 | 3,6825 | 3,6250 | 3,6285 | 3,5462 | 17.713.155 |
| 29 ago 2023 | 3,6420 | 3,6500 | 3,6060 | 3,6315 | 3,5491 | 24.326.785 |
| 28 ago 2023 | 3,5690 | 3,5825 | 3,5530 | 3,5745 | 3,4934 | 1.939.777 |
| 25 ago 2023 | 3,5440 | 3,5890 | 3,5300 | 3,5380 | 3,4577 | 16.246.961 |
| 24 ago 2023 | 3,5725 | 3,5850 | 3,5235 | 3,5360 | 3,4558 | 19.636.103 |
| 23 ago 2023 | 3,5725 | 3,6030 | 3,5255 | 3,5340 | 3,4538 | 18.015.294 |
| 22 ago 2023 | 3,5950 | 3,6190 | 3,5710 | 3,5765 | 3,4953 | 17.274.501 |
| 21 ago 2023 | 3,5515 | 3,6120 | 3,5485 | 3,5610 | 3,4802 | 15.213.035 |
| 18 ago 2023 | 3,5330 | 3,5590 | 3,5090 | 3,5515 | 3,4709 | 17.990.188 |
| 17 ago 2023 | 3,5500 | 3,5860 | 3,5380 | 3,5570 | 3,4763 | 21.767.274 |
| 16 ago 2023 | 3,5530 | 3,5865 | 3,5415 | 3,5565 | 3,4758 | 11.267.918 |
| 15 ago 2023 | 3,5990 | 3,6055 | 3,5405 | 3,5670 | 3,4861 | 13.039.047 |
| 14 ago 2023 | 3,6095 | 3,6320 | 3,5805 | 3,5965 | 3,5149 | 15.050.762 |
| 11 ago 2023 | 3,6390 | 3,6465 | 3,5825 | 3,5925 | 3,5110 | 15.252.206 |
| 10 ago 2023 | 3,5745 | 3,6655 | 3,5685 | 3,6475 | 3,5647 | 30.943.176 |
| 09 ago 2023 | 3,5930 | 3,6055 | 3,5350 | 3,5495 | 3,4690 | 18.394.579 |
| 08 ago 2023 | 3,5755 | 3,5785 | 3,4610 | 3,5230 | 3,4431 | 34.504.136 |
| 07 ago 2023 | 3,5855 | 3,6345 | 3,5600 | 3,6210 | 3,5388 | 12.039.266 |
| 04 ago 2023 | 3,6040 | 3,6200 | 3,5700 | 3,6085 | 3,5266 | 23.142.480 |
| 03 ago 2023 | 3,5095 | 3,5925 | 3,5050 | 3,5855 | 3,5041 | 35.372.540 |
| 02 ago 2023 | 3,5420 | 3,5840 | 3,5050 | 3,5275 | 3,4475 | 50.280.184 |
| 01 ago 2023 | 3,6785 | 3,6980 | 3,5880 | 3,5990 | 3,5173 | 23.019.304 |
| 31 jul 2023 | 3,6865 | 3,7080 | 3,6750 | 3,6835 | 3,5999 | 24.836.675 |
| 28 jul 2023 | 3,6925 | 3,7420 | 3,6525 | 3,6775 | 3,5940 | 42.564.955 |
| 27 jul 2023 | 3,6550 | 3,7190 | 3,6150 | 3,7080 | 3,6239 | 75.696.611 |
| 26 jul 2023 | 3,5380 | 3,6550 | 3,5130 | 3,6490 | 3,5662 | 68.036.296 |
| 25 jul 2023 | 3,5300 | 3,5470 | 3,5100 | 3,5380 | 3,4577 | 17.151.031 |
| 24 jul 2023 | 3,4300 | 3,5200 | 3,4115 | 3,5200 | 3,4401 | 22.717.433 |
| 21 jul 2023 | 3,5260 | 3,5475 | 3,4730 | 3,5285 | 3,4484 | 28.121.501 |
| 20 jul 2023 | 3,4885 | 3,5415 | 3,4860 | 3,5250 | 3,4450 | 22.612.682 |
| 19 jul 2023 | 3,5300 | 3,5510 | 3,4640 | 3,4980 | 3,4186 | 17.841.799 |
| 18 jul 2023 | 3,4640 | 3,5140 | 3,4320 | 3,5100 | 3,4304 | 17.919.382 |
| 17 jul 2023 | 3,4385 | 3,5000 | 3,4205 | 3,4485 | 3,3702 | 15.777.798 |
| 14 jul 2023 | 3,4900 | 3,5340 | 3,4560 | 3,4605 | 3,3820 | 28.331.703 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.