Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.793,71 +147,04 (+0,26%)
Banco Santander, S.A. (SAN.WA)
Warsaw - Warsaw Precio demorado. Divisa en PLN
Añadir a la lista de favoritos
Al cierre: 05:00PM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en PLNDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 18,99 | 18,99 | 18,41 | 18,70 | 18,70 | 7315 |
| 27 jun 2024 | 18,70 | 18,70 | 18,69 | 18,70 | 18,70 | 2680 |
| 26 jun 2024 | 18,97 | 18,97 | 18,70 | 18,70 | 18,70 | 501 |
| 25 jun 2024 | 18,97 | 18,99 | 18,69 | 18,69 | 18,69 | 239 |
| 24 jun 2024 | 19,00 | 19,00 | 18,74 | 18,97 | 18,97 | 497 |
| 21 jun 2024 | 19,35 | 19,35 | 18,69 | 18,69 | 18,69 | 4022 |
| 20 jun 2024 | 19,35 | 19,35 | 19,05 | 19,05 | 19,05 | 1429 |
| 19 jun 2024 | 19,15 | 19,43 | 19,15 | 19,43 | 19,43 | 303 |
| 18 jun 2024 | 19,00 | 19,53 | 19,00 | 19,15 | 19,15 | 1084 |
| 17 jun 2024 | 19,05 | 19,17 | 19,05 | 19,05 | 19,05 | 2900 |
| 14 jun 2024 | 19,45 | 19,45 | 19,00 | 19,17 | 19,17 | 30 |
| 13 jun 2024 | 20,08 | 20,08 | 19,44 | 19,45 | 19,45 | 1451 |
| 12 jun 2024 | 20,20 | 20,25 | 20,20 | 20,25 | 20,25 | 104 |
| 11 jun 2024 | 20,25 | 20,25 | 20,00 | 20,00 | 20,00 | 2768 |
| 10 jun 2024 | 20,40 | 20,40 | 20,09 | 20,09 | 20,09 | 43 |
| 07 jun 2024 | 20,17 | 20,40 | 20,05 | 20,40 | 20,40 | 324 |
| 06 jun 2024 | 20,37 | 20,37 | 20,01 | 20,37 | 20,37 | 652 |
| 05 jun 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | 129 |
| 04 jun 2024 | 20,60 | 20,60 | 20,38 | 20,38 | 20,38 | 921 |
| 03 jun 2024 | 20,50 | 20,98 | 20,50 | 20,60 | 20,60 | 4206 |
| 31 may 2024 | 20,20 | 20,50 | 20,20 | 20,50 | 20,50 | 1005 |
| 29 may 2024 | 19,98 | 20,23 | 19,98 | 20,16 | 20,16 | 1594 |
| 28 may 2024 | 20,10 | 20,17 | 19,98 | 19,98 | 19,98 | 369 |
| 27 may 2024 | 20,15 | 20,33 | 20,05 | 20,10 | 20,10 | 1310 |
| 24 may 2024 | 19,97 | 20,00 | 19,97 | 20,00 | 20,00 | 940 |
| 23 may 2024 | 20,58 | 20,58 | 20,50 | 20,55 | 20,55 | 258 |
| 22 may 2024 | 20,51 | 20,66 | 20,50 | 20,50 | 20,50 | 2472 |
| 21 may 2024 | 20,57 | 20,57 | 20,50 | 20,50 | 20,50 | 1674 |
| 20 may 2024 | 20,50 | 20,78 | 20,50 | 20,75 | 20,75 | 3742 |
| 17 may 2024 | 20,40 | 20,76 | 20,40 | 20,72 | 20,72 | 2662 |
| 16 may 2024 | 20,58 | 20,70 | 20,39 | 20,60 | 20,60 | 3918 |
| 15 may 2024 | 20,20 | 20,59 | 20,20 | 20,59 | 20,59 | 2173 |
| 14 may 2024 | 20,30 | 20,47 | 20,20 | 20,30 | 20,30 | 2088 |
| 13 may 2024 | 20,50 | 20,56 | 20,30 | 20,44 | 20,44 | 5713 |
| 10 may 2024 | 20,56 | 20,58 | 20,28 | 20,50 | 20,50 | 5893 |
| 09 may 2024 | 20,60 | 20,60 | 20,30 | 20,56 | 20,56 | 1159 |
| 08 may 2024 | 20,26 | 20,60 | 20,26 | 20,60 | 20,60 | 1176 |
| 07 may 2024 | 19,83 | 20,26 | 19,83 | 20,26 | 20,26 | 2794 |
| 06 may 2024 | 19,92 | 19,92 | 19,41 | 19,83 | 19,83 | 2728 |
| 02 may 2024 | 20,00 | 20,00 | 19,69 | 19,92 | 19,92 | 1854 |
| 30 abr 2024 | 20,00 | 20,30 | 19,00 | 20,00 | 20,00 | 673 |
| 29 abr 2024 | 20,62 | 21,20 | 20,60 | 20,66 | 20,66 | 3052 |
| 29 abr 2024 | 0.095 Dividendo | |||||
| 26 abr 2024 | 21,00 | 21,20 | 20,70 | 20,92 | 20,83 | 13.726 |
| 25 abr 2024 | 20,70 | 20,92 | 20,62 | 20,62 | 20,53 | 2027 |
| 24 abr 2024 | 20,50 | 20,62 | 20,44 | 20,62 | 20,53 | 1216 |
| 23 abr 2024 | 19,70 | 20,65 | 19,70 | 20,50 | 20,41 | 3939 |
| 22 abr 2024 | 20,00 | 20,00 | 19,59 | 20,00 | 19,91 | 3641 |
| 19 abr 2024 | 19,50 | 19,60 | 19,40 | 19,40 | 19,31 | 353 |
| 18 abr 2024 | 19,30 | 19,63 | 19,30 | 19,58 | 19,49 | 1904 |
| 17 abr 2024 | 18,32 | 19,30 | 18,32 | 19,30 | 19,21 | 1580 |
| 16 abr 2024 | 19,17 | 19,17 | 18,10 | 18,97 | 18,88 | 1785 |
| 15 abr 2024 | 18,70 | 19,20 | 18,70 | 19,17 | 19,08 | 865 |
| 12 abr 2024 | 19,33 | 19,33 | 18,91 | 18,91 | 18,83 | 681 |
| 11 abr 2024 | 20,00 | 20,00 | 19,00 | 19,00 | 18,91 | 1886 |
| 10 abr 2024 | 19,36 | 19,41 | 19,36 | 19,40 | 19,31 | 571 |
| 09 abr 2024 | 19,59 | 19,60 | 19,34 | 19,34 | 19,25 | 953 |
| 08 abr 2024 | 20,00 | 20,00 | 19,60 | 19,60 | 19,51 | 449 |
| 05 abr 2024 | 19,80 | 19,81 | 19,54 | 19,60 | 19,51 | 941 |
| 04 abr 2024 | 19,54 | 20,20 | 19,54 | 19,92 | 19,83 | 4602 |
| 03 abr 2024 | 19,56 | 19,56 | 19,30 | 19,54 | 19,45 | 1712 |
| 02 abr 2024 | 19,70 | 19,70 | 19,25 | 19,30 | 19,21 | 3730 |
| 28 mar 2024 | 19,32 | 19,82 | 19,32 | 19,55 | 19,46 | 3332 |
| 27 mar 2024 | 19,57 | 19,57 | 19,35 | 19,50 | 19,41 | 1661 |
| 26 mar 2024 | 18,24 | 19,36 | 18,24 | 19,24 | 19,15 | 10.598 |
| 25 mar 2024 | 19,30 | 19,30 | 18,71 | 19,00 | 18,91 | 8015 |
| 22 mar 2024 | 18,58 | 19,14 | 17,50 | 18,95 | 18,86 | 6693 |
| 21 mar 2024 | 18,00 | 18,54 | 18,00 | 18,28 | 18,20 | 7561 |
| 20 mar 2024 | 18,10 | 18,20 | 18,00 | 18,05 | 17,97 | 1964 |
| 19 mar 2024 | 17,85 | 18,00 | 17,81 | 18,00 | 17,92 | 14.240 |
| 18 mar 2024 | 17,50 | 17,85 | 17,50 | 17,75 | 17,67 | 4269 |
| 15 mar 2024 | 17,48 | 17,60 | 17,42 | 17,53 | 17,45 | 3630 |
| 14 mar 2024 | 17,68 | 17,68 | 17,25 | 17,48 | 17,40 | 1759 |
| 13 mar 2024 | 17,45 | 17,55 | 17,45 | 17,50 | 17,42 | 3925 |
| 12 mar 2024 | 17,10 | 17,31 | 17,10 | 17,30 | 17,22 | 1361 |
| 11 mar 2024 | 17,28 | 17,28 | 16,86 | 16,90 | 16,82 | 1938 |
| 08 mar 2024 | 17,20 | 17,30 | 17,15 | 17,26 | 17,18 | 1811 |
| 07 mar 2024 | 16,92 | 17,15 | 16,81 | 17,15 | 17,07 | 5161 |
| 06 mar 2024 | 16,70 | 16,95 | 16,70 | 16,92 | 16,84 | 12.179 |
| 05 mar 2024 | 16,80 | 16,80 | 16,50 | 16,69 | 16,61 | 1181 |
| 04 mar 2024 | 16,70 | 16,80 | 16,61 | 16,61 | 16,54 | 926 |
| 01 mar 2024 | 16,68 | 16,78 | 16,60 | 16,78 | 16,70 | 3358 |
| 29 feb 2024 | 16,80 | 16,80 | 16,68 | 16,68 | 16,60 | 2167 |
| 28 feb 2024 | 16,54 | 16,68 | 16,53 | 16,65 | 16,57 | 1722 |
| 27 feb 2024 | 16,57 | 16,57 | 16,40 | 16,54 | 16,46 | 988 |
| 26 feb 2024 | 16,62 | 16,62 | 16,50 | 16,57 | 16,49 | 3958 |
| 23 feb 2024 | 16,40 | 16,75 | 16,40 | 16,62 | 16,54 | 12.221 |
| 22 feb 2024 | 16,75 | 16,75 | 16,50 | 16,50 | 16,43 | 1481 |
| 21 feb 2024 | 16,40 | 16,70 | 16,40 | 16,60 | 16,52 | 6661 |
| 20 feb 2024 | 16,45 | 16,45 | 16,16 | 16,40 | 16,33 | 3847 |
| 19 feb 2024 | 16,14 | 16,33 | 16,08 | 16,11 | 16,03 | 7473 |
| 16 feb 2024 | 16,00 | 16,11 | 15,92 | 16,11 | 16,04 | 5120 |
| 15 feb 2024 | 16,30 | 16,30 | 15,81 | 15,81 | 15,74 | 2754 |
| 14 feb 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,03 | 535 |
| 13 feb 2024 | 15,93 | 16,10 | 15,92 | 15,92 | 15,85 | 19.901 |
| 12 feb 2024 | 15,90 | 15,93 | 15,89 | 15,93 | 15,86 | 801 |
| 09 feb 2024 | 15,94 | 15,95 | 15,85 | 15,90 | 15,83 | 4532 |
| 08 feb 2024 | 15,93 | 16,15 | 15,93 | 15,94 | 15,87 | 3314 |
| 07 feb 2024 | 15,90 | 16,36 | 15,90 | 15,92 | 15,85 | 859 |
| 06 feb 2024 | 16,10 | 16,37 | 16,10 | 16,20 | 16,13 | 2357 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.