Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.875,09 +311,44 (+0,52%)
Banco Santander, S.A. (SAN)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 4,7500 | 4,7800 | 4,7300 | 4,7500 | 4,7500 | 2.958.280 |
| 18 abr 2024 | 4,7500 | 4,8000 | 4,7300 | 4,7500 | 4,7500 | 2.964.900 |
| 17 abr 2024 | 4,6900 | 4,7100 | 4,6400 | 4,6600 | 4,6600 | 3.101.500 |
| 16 abr 2024 | 4,6400 | 4,6400 | 4,5600 | 4,5700 | 4,5700 | 6.258.900 |
| 15 abr 2024 | 4,7300 | 4,7500 | 4,6400 | 4,6400 | 4,6400 | 2.470.100 |
| 12 abr 2024 | 4,7000 | 4,7100 | 4,6400 | 4,6500 | 4,6500 | 2.687.000 |
| 11 abr 2024 | 4,7600 | 4,7800 | 4,6700 | 4,7600 | 4,7600 | 3.270.300 |
| 10 abr 2024 | 4,8500 | 4,9100 | 4,8200 | 4,8700 | 4,8700 | 2.928.000 |
| 09 abr 2024 | 4,9800 | 5,0000 | 4,8900 | 4,9200 | 4,9200 | 2.223.700 |
| 08 abr 2024 | 4,9700 | 5,0000 | 4,9500 | 4,9800 | 4,9800 | 4.920.600 |
| 05 abr 2024 | 4,9000 | 4,9300 | 4,8700 | 4,9000 | 4,9000 | 2.040.700 |
| 04 abr 2024 | 5,0300 | 5,0500 | 4,9200 | 4,9400 | 4,9400 | 3.679.600 |
| 03 abr 2024 | 4,8700 | 4,9300 | 4,8700 | 4,9100 | 4,9100 | 2.551.200 |
| 02 abr 2024 | 4,7900 | 4,8200 | 4,7800 | 4,8200 | 4,8200 | 2.105.500 |
| 01 abr 2024 | 4,8400 | 4,8500 | 4,7900 | 4,8000 | 4,8000 | 1.570.700 |
| 28 mar 2024 | 4,8600 | 4,8800 | 4,8200 | 4,8400 | 4,8400 | 2.247.500 |
| 27 mar 2024 | 4,8200 | 4,8500 | 4,8200 | 4,8400 | 4,8400 | 2.422.500 |
| 26 mar 2024 | 4,7800 | 4,8000 | 4,7600 | 4,7700 | 4,7700 | 2.645.100 |
| 25 mar 2024 | 4,7300 | 4,7900 | 4,7200 | 4,7600 | 4,7600 | 5.867.200 |
| 22 mar 2024 | 4,6700 | 4,6900 | 4,6500 | 4,6700 | 4,6700 | 2.658.000 |
| 21 mar 2024 | 4,5900 | 4,6200 | 4,5500 | 4,5600 | 4,5600 | 5.348.100 |
| 20 mar 2024 | 4,4600 | 4,5500 | 4,4400 | 4,5500 | 4,5500 | 1.956.000 |
| 19 mar 2024 | 4,4600 | 4,5100 | 4,4600 | 4,4900 | 4,4900 | 1.990.200 |
| 18 mar 2024 | 4,4600 | 4,4700 | 4,4400 | 4,4600 | 4,4600 | 2.557.400 |
| 15 mar 2024 | 4,4100 | 4,4600 | 4,4100 | 4,4200 | 4,4200 | 2.444.300 |
| 14 mar 2024 | 4,4000 | 4,4000 | 4,3500 | 4,3800 | 4,3800 | 3.170.700 |
| 13 mar 2024 | 4,4500 | 4,4500 | 4,4200 | 4,4400 | 4,4400 | 1.847.400 |
| 12 mar 2024 | 4,3300 | 4,4000 | 4,3300 | 4,4000 | 4,4000 | 2.335.700 |
| 11 mar 2024 | 4,3100 | 4,3200 | 4,2900 | 4,3100 | 4,3100 | 1.489.000 |
| 08 mar 2024 | 4,3300 | 4,3500 | 4,2900 | 4,3100 | 4,3100 | 2.590.100 |
| 07 mar 2024 | 4,2700 | 4,3200 | 4,2600 | 4,2900 | 4,2900 | 2.745.800 |
| 06 mar 2024 | 4,2400 | 4,2400 | 4,1900 | 4,2000 | 4,2000 | 4.569.100 |
| 05 mar 2024 | 4,1200 | 4,1600 | 4,1200 | 4,1400 | 4,1400 | 1.841.000 |
| 04 mar 2024 | 4,1500 | 4,1700 | 4,1200 | 4,1200 | 4,1200 | 2.191.300 |
| 01 mar 2024 | 4,1300 | 4,1600 | 4,1100 | 4,1500 | 4,1500 | 2.643.100 |
| 29 feb 2024 | 4,1300 | 4,1500 | 4,0700 | 4,1100 | 4,1100 | 3.864.500 |
| 28 feb 2024 | 4,1400 | 4,1500 | 4,1100 | 4,1300 | 4,1300 | 2.057.000 |
| 27 feb 2024 | 4,0900 | 4,1100 | 4,0800 | 4,1000 | 4,1000 | 2.630.000 |
| 26 feb 2024 | 4,1100 | 4,1300 | 4,0800 | 4,0900 | 4,0900 | 2.237.600 |
| 23 feb 2024 | 4,1100 | 4,1300 | 4,0900 | 4,1000 | 4,1000 | 3.026.300 |
| 22 feb 2024 | 4,1300 | 4,1500 | 4,0700 | 4,0900 | 4,0900 | 7.003.500 |
| 21 feb 2024 | 4,0900 | 4,1100 | 4,0700 | 4,0900 | 4,0900 | 2.869.500 |
| 20 feb 2024 | 4,0500 | 4,0900 | 4,0400 | 4,0800 | 4,0800 | 3.289.100 |
| 16 feb 2024 | 3,9400 | 3,9500 | 3,9100 | 3,9200 | 3,9200 | 1.443.600 |
| 15 feb 2024 | 3,8800 | 3,9400 | 3,8800 | 3,9400 | 3,9400 | 2.280.100 |
| 14 feb 2024 | 3,9100 | 3,9300 | 3,8900 | 3,9000 | 3,9000 | 2.054.900 |
| 13 feb 2024 | 3,9300 | 3,9400 | 3,8700 | 3,8800 | 3,8800 | 3.130.800 |
| 12 feb 2024 | 3,9400 | 3,9800 | 3,9300 | 3,9700 | 3,9700 | 2.761.400 |
| 09 feb 2024 | 3,9100 | 3,9700 | 3,9000 | 3,9600 | 3,9600 | 2.120.900 |
| 08 feb 2024 | 3,9200 | 3,9300 | 3,9000 | 3,9300 | 3,9300 | 2.713.400 |
| 07 feb 2024 | 3,9600 | 3,9700 | 3,9100 | 3,9700 | 3,9700 | 2.996.600 |
| 06 feb 2024 | 3,9800 | 4,0000 | 3,9700 | 4,0000 | 4,0000 | 2.552.200 |
| 05 feb 2024 | 3,9400 | 3,9500 | 3,9000 | 3,9400 | 3,9400 | 5.202.200 |
| 02 feb 2024 | 4,1300 | 4,1800 | 4,1200 | 4,1800 | 4,1800 | 3.222.000 |
| 01 feb 2024 | 4,0700 | 4,0800 | 3,9800 | 4,0600 | 4,0600 | 8.808.100 |
| 31 ene 2024 | 4,0400 | 4,0500 | 3,9700 | 4,0000 | 4,0000 | 4.088.800 |
| 30 ene 2024 | 3,9400 | 3,9600 | 3,9200 | 3,9600 | 3,9600 | 3.261.200 |
| 29 ene 2024 | 3,8600 | 3,8600 | 3,8300 | 3,8600 | 3,8600 | 2.659.800 |
| 26 ene 2024 | 3,9200 | 3,9400 | 3,9100 | 3,9400 | 3,9400 | 2.190.500 |
| 25 ene 2024 | 3,9500 | 3,9700 | 3,8900 | 3,9200 | 3,9200 | 2.832.900 |
| 24 ene 2024 | 4,0200 | 4,0400 | 4,0000 | 4,0000 | 4,0000 | 3.006.500 |
| 23 ene 2024 | 3,9700 | 3,9800 | 3,9400 | 3,9700 | 3,9700 | 2.947.600 |
| 22 ene 2024 | 4,0400 | 4,0600 | 4,0200 | 4,0200 | 4,0200 | 3.817.400 |
| 19 ene 2024 | 4,0000 | 4,0300 | 3,9800 | 4,0200 | 4,0200 | 2.640.000 |
| 18 ene 2024 | 4,0000 | 4,0100 | 3,9700 | 4,0100 | 4,0100 | 2.523.700 |
| 17 ene 2024 | 3,9200 | 3,9600 | 3,9100 | 3,9300 | 3,9300 | 3.052.800 |
| 16 ene 2024 | 3,9900 | 4,0100 | 3,9600 | 3,9700 | 3,9700 | 4.303.000 |
| 12 ene 2024 | 4,1500 | 4,1800 | 4,1100 | 4,1200 | 4,1200 | 2.873.300 |
| 11 ene 2024 | 4,1700 | 4,1800 | 4,1000 | 4,1200 | 4,1200 | 3.528.400 |
| 10 ene 2024 | 4,1700 | 4,1900 | 4,1600 | 4,1700 | 4,1700 | 1.947.600 |
| 09 ene 2024 | 4,2000 | 4,2200 | 4,1700 | 4,1800 | 4,1800 | 3.449.900 |
| 08 ene 2024 | 4,2800 | 4,2900 | 4,2500 | 4,2900 | 4,2900 | 3.489.000 |
| 05 ene 2024 | 4,2300 | 4,2900 | 4,2300 | 4,2400 | 4,2400 | 3.850.000 |
| 04 ene 2024 | 4,1600 | 4,2200 | 4,1600 | 4,1900 | 4,1900 | 2.860.100 |
| 03 ene 2024 | 4,1100 | 4,1300 | 4,0900 | 4,1200 | 4,1200 | 2.219.900 |
| 02 ene 2024 | 4,1700 | 4,2000 | 4,1600 | 4,1700 | 4,1700 | 2.001.300 |
| 29 dic 2023 | 4,1400 | 4,1600 | 4,1200 | 4,1400 | 4,1400 | 2.567.200 |
| 28 dic 2023 | 4,1500 | 4,1700 | 4,1400 | 4,1400 | 4,1400 | 1.983.900 |
| 27 dic 2023 | 4,1600 | 4,2000 | 4,1600 | 4,1900 | 4,1900 | 3.301.500 |
| 26 dic 2023 | 4,1600 | 4,1900 | 4,1500 | 4,1800 | 4,1800 | 1.410.100 |
| 22 dic 2023 | 4,1700 | 4,1800 | 4,1300 | 4,1600 | 4,1600 | 1.792.300 |
| 21 dic 2023 | 4,1300 | 4,1400 | 4,1000 | 4,1200 | 4,1200 | 2.802.900 |
| 20 dic 2023 | 4,1300 | 4,1400 | 4,0500 | 4,0500 | 4,0500 | 3.557.400 |
| 19 dic 2023 | 4,1100 | 4,1500 | 4,1100 | 4,1400 | 4,1400 | 2.631.300 |
| 18 dic 2023 | 4,0800 | 4,1000 | 4,0700 | 4,1000 | 4,1000 | 2.744.800 |
| 15 dic 2023 | 4,1000 | 4,1400 | 4,0700 | 4,1200 | 4,1200 | 5.515.900 |
| 14 dic 2023 | 4,1900 | 4,2400 | 4,1700 | 4,2100 | 4,2100 | 5.161.300 |
| 13 dic 2023 | 4,1300 | 4,1900 | 4,0900 | 4,1800 | 4,1800 | 2.522.100 |
| 12 dic 2023 | 4,1500 | 4,1700 | 4,1300 | 4,1400 | 4,1400 | 2.442.100 |
| 11 dic 2023 | 4,1900 | 4,2000 | 4,1800 | 4,1800 | 4,1800 | 2.790.500 |
| 08 dic 2023 | 4,1600 | 4,2200 | 4,1600 | 4,2000 | 4,2000 | 1.643.900 |
| 07 dic 2023 | 4,0800 | 4,1500 | 4,0700 | 4,1500 | 4,1500 | 3.169.300 |
| 06 dic 2023 | 4,2200 | 4,2400 | 4,1800 | 4,1900 | 4,1900 | 4.133.100 |
| 05 dic 2023 | 4,1800 | 4,2000 | 4,1700 | 4,1800 | 4,1800 | 2.377.800 |
| 04 dic 2023 | 4,1100 | 4,1400 | 4,1100 | 4,1400 | 4,1400 | 2.809.800 |
| 01 dic 2023 | 4,1100 | 4,1500 | 4,1000 | 4,1400 | 4,1400 | 2.027.700 |
| 30 nov 2023 | 4,1000 | 4,1200 | 4,0900 | 4,1100 | 4,1100 | 2.305.800 |
| 29 nov 2023 | 4,1200 | 4,1500 | 4,1200 | 4,1300 | 4,1300 | 2.395.000 |
| 28 nov 2023 | 4,1000 | 4,1200 | 4,0900 | 4,1100 | 4,1100 | 2.507.900 |
| 27 nov 2023 | 4,0600 | 4,0700 | 4,0200 | 4,0300 | 4,0300 | 1.797.200 |
| *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.