SAN - Banco Santander, S.A.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 ene. 20187,327,377,307,367,365.149.863
22 ene. 20187,367,427,347,427,425.994.700
19 ene. 20187,227,257,207,257,253.945.800
18 ene. 20187,207,227,177,197,192.658.600
17 ene. 20187,177,227,137,207,204.181.500
16 ene. 20187,207,247,177,187,185.176.900
12 ene. 20187,177,207,127,177,175.368.100
11 ene. 20187,127,167,097,117,118.355.500
10 ene. 20186,966,976,936,946,946.035.500
09 ene. 20186,766,786,746,766,763.417.300
08 ene. 20186,796,826,766,776,772.622.300
05 ene. 20186,786,816,746,796,793.553.400
04 ene. 20186,726,776,706,756,755.481.900
03 ene. 20186,516,536,486,536,533.396.600
02 ene. 20186,556,576,536,556,553.013.400
29 dic. 20176,566,566,526,546,542.804.800
28 dic. 20176,566,596,546,556,553.645.000
27 dic. 20176,596,606,566,576,573.036.500
26 dic. 20176,606,626,596,616,611.489.900
22 dic. 20176,616,636,586,616,613.077.500
21 dic. 20176,676,766,676,696,694.692.600
20 dic. 20176,646,696,636,656,653.275.800
19 dic. 20176,676,696,656,676,673.054.900
18 dic. 20176,636,666,626,636,633.805.900
15 dic. 20176,616,626,556,566,564.383.900
14 dic. 20176,656,686,566,566,563.802.600
13 dic. 20176,646,656,596,596,594.068.500
12 dic. 20176,626,666,596,656,653.983.200
11 dic. 20176,626,656,616,636,632.617.800
08 dic. 20176,626,646,586,616,613.956.700
07 dic. 20176,456,536,456,486,484.804.400
06 dic. 20176,436,466,416,436,433.838.100
05 dic. 20176,556,596,506,506,503.415.600
04 dic. 20176,606,606,566,576,574.227.100
01 dic. 20176,666,666,516,596,596.176.000
30 nov. 20176,776,786,686,696,694.879.900
29 nov. 20176,716,776,706,736,735.290.400
28 nov. 20176,626,666,586,656,653.342.400
27 nov. 20176,626,676,606,616,612.881.000
24 nov. 20176,626,636,586,596,593.021.600
22 nov. 20176,486,506,446,466,462.747.400
21 nov. 20176,426,456,406,406,402.581.700
20 nov. 20176,456,456,396,426,422.975.800
17 nov. 20176,496,496,446,456,452.476.200
16 nov. 20176,536,546,496,506,501.747.600
15 nov. 20176,386,516,376,496,492.835.000
14 nov. 20176,436,446,396,396,392.978.800
13 nov. 20176,416,456,406,426,422.929.800
10 nov. 20176,516,546,456,466,462.640.000
09 nov. 20176,476,486,406,466,463.905.500
08 nov. 20176,456,496,426,486,482.685.600
07 nov. 20176,556,556,456,466,464.171.600
06 nov. 20176,526,566,506,566,563.409.900
03 nov. 20176,616,626,556,606,605.565.200
02 nov. 20176,706,776,696,776,775.580.200
01 nov. 20176,756,786,736,776,774.339.200
31 oct. 20176,776,806,736,746,744.609.200
30 oct. 20176,746,776,736,736,7310.173.500
27 oct. 20176,566,646,526,536,5312.701.500
26 oct. 20176,846,856,706,746,747.788.700
25 oct. 20176,666,686,596,636,635.196.000
24 oct. 20176,566,626,546,596,593.601.400
23 oct. 20176,526,536,456,466,463.613.100
20 oct. 20176,606,626,566,566,563.231.600
19 oct. 20176,566,616,556,586,583.111.400
18 oct. 20176,576,646,576,616,613.296.800
17 oct. 20176,596,626,556,556,553.392.100
16 oct. 20176,516,536,476,526,523.838.200
16 oct. 20170.053 Dividendo
13 oct. 20176,596,646,576,586,533.889.200
12 oct. 20176,676,686,636,646,593.542.700
11 oct. 20176,666,716,666,706,655.156.100
10 oct. 20176,616,836,586,826,7719.443.300
09 oct. 20176,786,806,736,766,715.256.300
06 oct. 20176,736,766,686,746,696.320.300
05 oct. 20176,676,836,666,706,658.640.300
04 oct. 20176,606,626,546,556,5012.944.300
03 oct. 20176,766,826,756,806,755.031.400
02 oct. 20176,716,826,706,826,777.491.900
29 sept. 20176,896,946,896,946,884.828.700
28 sept. 20176,926,926,886,916,854.762.500
27 sept. 20176,876,896,836,856,796.417.300
26 sept. 20176,686,686,616,636,582.893.000
25 sept. 20176,776,776,646,686,634.529.300
22 sept. 20176,826,856,816,836,773.958.600
21 sept. 20176,806,806,766,796,743.001.500
20 sept. 20176,716,756,676,746,695.441.200
19 sept. 20176,786,806,766,796,745.391.600
18 sept. 20176,736,756,706,716,664.527.600
15 sept. 20176,646,696,646,666,613.917.200
14 sept. 20176,686,726,686,706,653.310.200
13 sept. 20176,686,706,646,646,592.590.900
12 sept. 20176,656,686,646,656,604.419.700
11 sept. 20176,556,646,556,626,574.862.900
08 sept. 20176,446,486,416,416,365.948.300
07 sept. 20176,406,416,346,396,348.487.200
06 sept. 20176,356,396,346,366,316.363.100
05 sept. 20176,436,446,296,336,286.611.200
01 sept. 20176,526,546,496,516,462.849.300
31 ago. 20176,536,556,496,516,463.761.800
*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