Mercados españoles abiertos en 3 hrs 57 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,4345+0,1860 (+5,73%)
Al cierre: 05:35PM CET
Intervalo de fechas:
03 feb 2022 - 03 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 feb 20233,30003,49253,27953,43453,4345143.215.352
01 feb 20233,22003,29653,21953,24853,248563.833.194
31 ene 20233,22303,24903,19303,20303,203043.484.203
30 ene 20233,16803,20803,15553,19503,195030.086.301
27 ene 20233,19553,21003,15853,17153,171549.584.646
26 ene 20233,11003,19403,10953,19403,194061.301.367
25 ene 20233,08403,09853,05253,09353,093588.130.262
24 ene 20233,10003,11353,06253,10403,104030.424.526
23 ene 20233,09603,13453,08753,09553,095530.283.262
20 ene 20233,08403,10203,05503,09703,097047.051.980
19 ene 20233,10103,11753,00303,04753,047567.525.968
18 ene 20233,10653,17253,10503,13453,134540.911.603
17 ene 20233,10003,12653,07903,10753,107557.484.243
16 ene 20233,14203,15503,09003,09903,099026.400.813
13 ene 20233,09503,16853,08453,13653,136555.151.924
12 ene 20233,03003,09303,03003,08303,083041.607.508
11 ene 20233,04853,05203,00853,01453,014538.460.877
10 ene 20233,00703,04903,00453,03603,036029.099.908
09 ene 20233,02353,05452,98753,01953,019550.497.045
06 ene 20232,99003,04652,98553,04653,046540.652.999
05 ene 20232,93802,98102,91252,97402,974036.143.898
04 ene 20232,87902,97352,87502,96302,963053.718.756
03 ene 20232,83802,88602,81202,85702,857037.585.314
02 ene 20232,82402,86002,81452,84952,849520.066.687
30 dic 20222,80102,81652,77402,80252,802540.266.237
29 dic 20222,78102,82252,76902,81802,818025.760.397
28 dic 20222,80602,81902,79202,79802,798018.502.658
27 dic 20222,81002,83602,80202,81502,815021.064.298
23 dic 20222,81752,83552,78252,79502,795021.811.089
22 dic 20222,83602,86302,80702,80952,809547.736.059
21 dic 20222,82552,86852,79802,84852,848539.502.675
20 dic 20222,69902,82702,68702,81252,812553.542.172
19 dic 20222,73002,73502,70502,71702,717068.183.498
16 dic 20222,68452,73502,66702,72352,7235163.091.835
15 dic 20222,74952,77002,66702,69652,696570.233.118
14 dic 20222,79002,79352,74602,76502,765038.047.814
13 dic 20222,78552,83852,76402,79852,798551.692.872
12 dic 20222,77302,79302,75902,77352,773544.535.398
09 dic 20222,78652,79502,73752,78602,786033.471.379
08 dic 20222,80202,80902,77252,77252,772526.352.957
07 dic 20222,80002,83202,78252,79702,797035.116.214
06 dic 20222,79502,84002,75702,81152,811536.188.860
05 dic 20222,79402,83152,79002,80952,809526.036.863
02 dic 20222,80902,82302,77602,81252,812537.906.868
01 dic 20222,86302,88002,81652,81652,816568.639.505
30 nov 20222,84052,85902,80302,85052,850574.107.102
29 nov 20222,81002,85202,78252,83552,835539.139.043
28 nov 20222,81102,84652,79752,80252,802536.573.225
25 nov 20222,79652,83752,78102,83352,833545.808.492
24 nov 20222,77002,81202,76752,78552,785538.492.975
23 nov 20222,78102,78802,73652,77402,774061.680.917
22 nov 20222,69002,78852,68202,77702,777083.983.954
21 nov 20222,59002,69552,58702,68852,688557.469.532
18 nov 20222,55402,60602,54002,60602,606050.074.962
17 nov 20222,58102,58952,50302,52952,529580.841.447
16 nov 20222,60402,61502,57552,57552,575531.479.890
15 nov 20222,58402,61252,56552,60852,608531.772.274
14 nov 20222,54002,58352,52802,57202,572032.572.939
11 nov 20222,54202,56152,50152,52752,527562.747.257
10 nov 20222,60802,60802,52102,55352,553575.568.429
09 nov 20222,63002,66952,59702,61252,612535.921.661
08 nov 20222,65602,66702,63652,64502,645067.715.213
07 nov 20222,65002,68502,63302,66052,660566.072.962
04 nov 20222,60652,69052,59902,66902,669049.666.358
03 nov 20222,61252,62102,56102,59002,5900131.652.455
02 nov 20222,66202,67052,60752,62152,621597.700.763
01 nov 20222,63702,67752,63152,64352,643527.135.256
31 oct 20222,63052,65702,59602,62202,622033.913.704
31 oct 20220.0583 Dividendo
28 oct 20222,62002,65802,60202,65802,599737.650.988
27 oct 20222,62752,64352,60152,62502,567451.125.877
26 oct 20222,75602,76002,60202,64902,590973.727.364
25 oct 20222,74502,77702,68802,73852,678437.626.687
24 oct 20222,68002,74802,66902,72402,664341.526.510
21 oct 20222,63902,65852,59002,65802,599762.662.340
20 oct 20222,63002,67852,60702,66852,610095.025.581
19 oct 20222,63652,65002,58302,63452,5767304.539.953
18 oct 20222,58952,67202,58702,62102,563541.299.068
17 oct 20222,53052,60302,52502,56652,510281.949.085
14 oct 20222,55002,57602,51252,53052,475037.848.403
13 oct 20222,40902,51302,39502,49702,442240.841.579
12 oct 20222,44902,45252,39502,41652,363531.869.167
11 oct 20222,47952,48602,43552,45802,404129.062.159
10 oct 20222,51152,54902,49152,49852,443761.866.253
07 oct 20222,53252,56802,50202,52652,471129.035.511
06 oct 20222,58002,59652,53702,55002,494118.776.672
05 oct 20222,61952,63852,55552,57552,519036.283.329
04 oct 20222,50402,65102,49502,63652,578759.293.931
03 oct 20222,36652,47502,35652,46452,410435.129.533
30 sept 20222,40552,42302,38002,39752,344933.178.117
29 sept 20222,42252,43352,35352,38152,329340.852.084
28 sept 20222,41002,44302,36302,43802,384546.204.520
27 sept 20222,54402,54652,42802,43102,377737.547.512
26 sept 20222,50102,52552,46652,49652,441755.292.452
23 sept 20222,60002,60002,48852,52452,469151.516.217
22 sept 20222,54202,64952,52202,60252,545432.760.071
21 sept 20222,58202,62852,55802,58152,524933.684.431
20 sept 20222,65752,68052,62352,63702,579234.693.636
19 sept 20222,64252,66902,62502,64002,582126.927.401
16 sept 20222,62202,65402,60802,65052,592493.078.956
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...