SAN - Banco Santander, S.A.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr. 20186,586,616,526,546,548.403.000
23 abr. 20186,786,826,766,796,793.546.100
20 abr. 20186,786,796,746,786,783.243.700
19 abr. 20186,786,816,766,806,805.513.900
18 abr. 20186,786,806,746,766,766.027.000
17 abr. 20186,706,716,666,686,683.771.000
16 abr. 20186,676,726,666,716,716.420.600
13 abr. 20186,746,746,596,616,618.224.000
12 abr. 20186,606,646,596,606,603.655.600
11 abr. 20186,626,646,586,586,583.316.600
10 abr. 20186,636,666,596,636,6311.099.800
09 abr. 20186,606,656,556,556,556.144.300
06 abr. 20186,606,616,506,526,526.153.300
05 abr. 20186,586,646,556,606,607.190.000
04 abr. 20186,356,466,356,466,466.831.100
03 abr. 20186,446,486,406,466,465.431.500
02 abr. 20186,556,556,396,436,435.460.300
29 mar. 20186,566,596,526,556,556.642.600
28 mar. 20186,446,536,416,476,4710.818.800
27 mar. 20186,536,576,416,446,449.801.700
26 mar. 20186,546,566,476,566,568.544.500
23 mar. 20186,416,456,336,346,3412.380.300
22 mar. 20186,436,446,336,356,3514.786.100
21 mar. 20186,566,626,516,566,567.242.000
20 mar. 20186,606,646,586,626,6214.446.300
19 mar. 20186,706,706,576,646,646.327.300
16 mar. 20186,696,746,666,676,674.496.000
15 mar. 20186,596,616,566,576,576.018.700
14 mar. 20186,726,726,616,626,626.515.600
13 mar. 20186,806,836,716,736,734.670.700
12 mar. 20186,766,796,756,776,775.558.600
09 mar. 20186,756,806,726,786,786.180.300
08 mar. 20186,826,866,736,776,775.259.400
07 mar. 20186,776,846,756,826,825.201.500
06 mar. 20186,856,876,796,836,836.311.100
05 mar. 20186,766,836,726,816,817.236.000
02 mar. 20186,786,836,736,836,835.887.600
01 mar. 20186,856,896,746,816,817.382.000
28 feb. 20187,017,026,876,876,874.866.300
27 feb. 20187,067,087,007,007,009.538.200
26 feb. 20187,007,106,997,087,0814.094.500
23 feb. 20186,957,046,947,037,0320.358.400
22 feb. 20186,977,026,936,956,9537.092.900
21 feb. 20186,987,036,906,926,929.719.800
20 feb. 20186,987,026,976,996,998.041.400
16 feb. 20186,947,026,946,986,988.275.800
15 feb. 20186,946,946,856,926,924.660.600
14 feb. 20186,696,936,696,926,927.201.800
13 feb. 20186,786,816,756,806,805.265.400
12 feb. 20186,796,916,796,886,889.886.300
09 feb. 20186,716,786,516,766,7614.570.900
08 feb. 20186,956,956,726,736,737.797.500
07 feb. 20186,967,056,956,966,967.453.900
06 feb. 20186,897,066,877,057,0511.341.100
05 feb. 20187,147,206,876,916,919.733.800
02 feb. 20187,307,327,167,167,166.415.300
01 feb. 20187,367,427,347,427,425.253.700
31 ene. 20187,397,427,377,417,415.015.800
30 ene. 20187,357,377,317,357,354.840.900
30 ene. 20180.072222 Dividendo
29 ene. 20187,467,487,437,467,394.993.700
26 ene. 20187,507,557,497,557,483.505.300
25 ene. 20187,537,577,497,527,457.293.100
24 ene. 20187,427,437,357,427,355.100.800
23 ene. 20187,327,377,307,367,295.149.900
22 ene. 20187,367,427,347,427,355.994.700
19 ene. 20187,227,257,207,257,183.945.800
18 ene. 20187,207,227,177,197,122.658.600
17 ene. 20187,177,227,137,207,134.181.500
16 ene. 20187,207,247,177,187,115.176.900
12 ene. 20187,177,207,127,177,105.368.100
11 ene. 20187,127,167,097,117,048.355.500
10 ene. 20186,966,976,936,946,876.035.500
09 ene. 20186,766,786,746,766,693.417.300
08 ene. 20186,796,826,766,776,702.622.300
05 ene. 20186,786,816,746,796,723.553.400
04 ene. 20186,726,776,706,756,685.481.900
03 ene. 20186,516,536,486,536,473.396.600
02 ene. 20186,556,576,536,556,493.013.400
29 dic. 20176,566,566,526,546,482.804.800
28 dic. 20176,566,596,546,556,493.645.000
27 dic. 20176,596,606,566,576,513.036.500
26 dic. 20176,606,626,596,616,551.489.900
22 dic. 20176,616,636,586,616,553.077.500
21 dic. 20176,676,766,676,696,634.692.600
20 dic. 20176,646,696,636,656,593.275.800
19 dic. 20176,676,696,656,676,613.054.900
18 dic. 20176,636,666,626,636,573.805.900
15 dic. 20176,616,626,556,566,504.383.900
14 dic. 20176,656,686,566,566,503.802.600
13 dic. 20176,646,656,596,596,534.068.500
12 dic. 20176,626,666,596,656,593.983.200
11 dic. 20176,626,656,616,636,572.617.800
08 dic. 20176,626,646,586,616,553.956.700
07 dic. 20176,456,536,456,486,424.804.400
06 dic. 20176,436,466,416,436,373.838.100
05 dic. 20176,556,596,506,506,443.415.600
04 dic. 20176,606,606,566,576,514.227.100
01 dic. 20176,666,666,516,596,536.176.000
30 nov. 20176,776,786,686,696,634.879.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines