SAN - Banco Santander, S.A.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jul. 20185,405,455,375,435,4310.217.400
19 jul. 20185,355,445,335,415,4118.997.900
18 jul. 20185,335,415,335,395,3913.921.300
17 jul. 20185,415,425,315,335,3351.044.100
16 jul. 20185,435,495,435,475,477.299.600
13 jul. 20185,415,425,375,425,425.907.200
12 jul. 20185,445,495,435,475,475.601.400
11 jul. 20185,495,515,415,445,448.364.600
10 jul. 20185,585,625,555,605,604.791.400
09 jul. 20185,645,665,635,655,657.427.200
06 jul. 20185,545,615,535,595,593.867.200
05 jul. 20185,555,585,535,555,5510.509.000
03 jul. 20185,375,405,365,365,364.646.200
02 jul. 20185,305,345,275,325,326.382.800
29 jun. 20185,385,415,335,345,348.515.100
28 jun. 20185,315,345,285,325,326.848.700
27 jun. 20185,335,395,265,275,279.503.400
26 jun. 20185,425,435,375,415,415.437.300
25 jun. 20185,435,455,375,425,426.388.100
22 jun. 20185,545,555,485,495,497.691.600
21 jun. 20185,475,505,405,465,468.588.100
20 jun. 20185,545,565,485,495,496.249.100
19 jun. 20185,395,445,355,435,436.209.900
18 jun. 20185,405,445,385,435,436.893.100
15 jun. 20185,405,495,395,455,4510.949.800
14 jun. 20185,585,615,555,565,566.791.900
13 jun. 20185,645,675,595,635,638.092.700
12 jun. 20185,725,735,635,645,646.325.700
11 jun. 20185,625,745,615,735,7312.361.800
08 jun. 20185,555,565,505,555,557.065.200
07 jun. 20185,665,685,565,595,598.100.000
06 jun. 20185,565,675,545,675,677.823.600
05 jun. 20185,585,585,485,515,516.843.400
04 jun. 20185,625,645,585,605,607.675.000
01 jun. 20185,575,625,515,575,5715.058.600
31 may. 20185,425,475,315,465,4616.064.100
30 may. 20185,445,515,405,475,4712.193.100
29 may. 20185,355,435,255,315,3128.295.000
25 may. 20185,785,845,745,845,848.532.400
24 may. 20186,036,055,976,016,014.506.300
23 may. 20186,046,076,006,066,068.163.600
22 may. 20186,216,216,176,196,199.819.800
21 may. 20186,106,116,076,086,084.533.000
18 may. 20186,176,186,116,136,135.915.400
17 may. 20186,316,336,296,306,303.058.100
16 may. 20186,346,376,276,316,318.611.100
15 may. 20186,476,516,436,486,484.046.300
14 may. 20186,606,606,556,576,573.601.300
11 may. 20186,606,626,576,586,583.580.200
10 may. 20186,506,566,486,556,553.318.900
09 may. 20186,446,506,426,496,493.103.000
08 may. 20186,366,396,346,376,373.729.700
07 may. 20186,426,446,396,396,393.033.500
04 may. 20186,346,466,336,446,442.999.200
03 may. 20186,406,436,366,396,394.231.500
02 may. 20186,486,506,446,456,453.070.400
02 may. 20180.073326 Dividendo
01 may. 20186,516,516,406,466,393.660.000
30 abr. 20186,546,576,526,526,452.444.700
27 abr. 20186,506,556,486,536,464.449.000
26 abr. 20186,556,556,486,516,443.205.100
25 abr. 20186,516,596,486,576,504.842.000
24 abr. 20186,586,616,526,546,478.475.800
23 abr. 20186,786,826,766,796,713.546.100
20 abr. 20186,786,796,746,786,703.243.700
19 abr. 20186,786,816,766,806,725.513.900
18 abr. 20186,786,806,746,766,686.027.000
17 abr. 20186,706,716,666,686,603.771.000
16 abr. 20186,676,726,666,716,636.420.600
13 abr. 20186,746,746,596,616,538.224.000
12 abr. 20186,606,646,596,606,533.655.600
11 abr. 20186,626,646,586,586,513.316.600
10 abr. 20186,636,666,596,636,5511.099.800
09 abr. 20186,606,656,556,556,486.144.300
06 abr. 20186,606,616,506,526,456.153.300
05 abr. 20186,586,646,556,606,537.190.000
04 abr. 20186,356,466,356,466,396.831.100
03 abr. 20186,446,486,406,466,395.431.500
02 abr. 20186,556,556,396,436,365.460.300
29 mar. 20186,566,596,526,556,486.642.600
28 mar. 20186,446,536,416,476,4010.818.800
27 mar. 20186,536,576,416,446,379.801.700
26 mar. 20186,546,566,476,566,498.544.500
23 mar. 20186,416,456,336,346,2712.380.300
22 mar. 20186,436,446,336,356,2814.786.100
21 mar. 20186,566,626,516,566,497.242.000
20 mar. 20186,606,646,586,626,5414.446.300
19 mar. 20186,706,706,576,646,566.327.300
16 mar. 20186,696,746,666,676,594.496.000
15 mar. 20186,596,616,566,576,506.018.700
14 mar. 20186,726,726,616,626,546.515.600
13 mar. 20186,806,836,716,736,654.670.700
12 mar. 20186,766,796,756,776,695.558.600
09 mar. 20186,756,806,726,786,706.180.300
08 mar. 20186,826,866,736,776,695.259.400
07 mar. 20186,776,846,756,826,745.201.500
06 mar. 20186,856,876,796,836,756.311.100
05 mar. 20186,766,836,726,816,737.236.000
02 mar. 20186,786,836,736,836,755.887.600
01 mar. 20186,856,896,746,816,737.382.000
*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