Mercados españoles cerrados en 2 hrs 25 min
IBEX 35
10.269,90 +31,50 (+0,31%) Euro Stoxx 50
4.482,55 +29,78 (+0,67%) Dólar/Euro
1,0797 -0,0006 (-0,05%) Petróleo Brent
76,21 -0,99 (-1,28%) Oro
2.048,90 +12,60 (+0,62%) Bitcoin EUR
40.821,95 +2.066,34 (+5,33%)
Banco Santander (Brasil) S.A. (SANB11.SA)
São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
A partir del 10:50AM BRT. Mercado abierto.
Intervalo de fechas:
06 dic 2022 - 06 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 dic 2023 | 31,12 | 31,20 | 31,00 | 31,11 | 31,11 | 130.300 |
| 05 dic 2023 | 30,98 | 31,45 | 30,93 | 31,08 | 31,08 | 1.215.100 |
| 04 dic 2023 | 30,60 | 31,15 | 30,53 | 30,96 | 30,96 | 1.727.300 |
| 01 dic 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 30 nov 2023 | 30,70 | 31,24 | 30,64 | 31,00 | 31,00 | 2.567.800 |
| 29 nov 2023 | 30,55 | 30,90 | 30,42 | 30,70 | 30,70 | 1.349.400 |
| 28 nov 2023 | 30,50 | 30,90 | 30,35 | 30,55 | 30,55 | 1.931.800 |
| 27 nov 2023 | 30,74 | 30,94 | 30,37 | 30,60 | 30,60 | 1.420.200 |
| 24 nov 2023 | 30,90 | 30,90 | 30,54 | 30,70 | 30,70 | 897.100 |
| 23 nov 2023 | 31,01 | 31,28 | 30,81 | 30,95 | 30,95 | 707.100 |
| 22 nov 2023 | 30,91 | 31,30 | 30,77 | 31,01 | 31,01 | 1.693.400 |
| 21 nov 2023 | 30,86 | 31,16 | 30,65 | 30,70 | 30,70 | 1.872.100 |
| 20 nov 2023 | 30,91 | 30,97 | 30,49 | 30,97 | 30,97 | 2.157.700 |
| 17 nov 2023 | 31,85 | 31,94 | 30,92 | 31,01 | 31,01 | 3.210.000 |
| 16 nov 2023 | 30,94 | 32,04 | 30,59 | 31,98 | 31,98 | 2.510.400 |
| 14 nov 2023 | 30,24 | 30,80 | 29,75 | 30,80 | 30,80 | 2.109.900 |
| 13 nov 2023 | 29,78 | 30,07 | 29,54 | 30,07 | 30,07 | 1.253.600 |
| 10 nov 2023 | 29,52 | 30,08 | 29,08 | 29,87 | 29,87 | 2.451.800 |
| 09 nov 2023 | 29,40 | 29,55 | 29,02 | 29,21 | 29,21 | 1.610.100 |
| 08 nov 2023 | 28,60 | 29,19 | 28,53 | 29,17 | 29,17 | 1.854.200 |
| 07 nov 2023 | 27,78 | 28,49 | 27,71 | 28,44 | 28,44 | 2.709.000 |
| 06 nov 2023 | 27,85 | 27,95 | 27,59 | 27,76 | 27,76 | 1.824.600 |
| 03 nov 2023 | 27,78 | 27,96 | 27,62 | 27,76 | 27,76 | 5.541.900 |
| 01 nov 2023 | 26,99 | 27,44 | 26,92 | 27,20 | 27,20 | 2.652.900 |
| 31 oct 2023 | 26,86 | 26,96 | 26,68 | 26,92 | 26,92 | 1.716.100 |
| 30 oct 2023 | 27,12 | 27,27 | 26,71 | 26,71 | 26,71 | 1.525.300 |
| 27 oct 2023 | 27,84 | 27,85 | 26,99 | 27,06 | 27,06 | 2.649.000 |
| 26 oct 2023 | 26,99 | 27,82 | 26,61 | 27,76 | 27,76 | 3.317.500 |
| 25 oct 2023 | 27,63 | 28,44 | 26,99 | 26,99 | 26,99 | 5.206.000 |
| 24 oct 2023 | 26,99 | 27,71 | 26,86 | 27,47 | 27,47 | 5.642.800 |
| 23 oct 2023 | 26,11 | 27,01 | 26,01 | 26,79 | 26,79 | 3.428.700 |
| 20 oct 2023 | 26,38 | 26,62 | 26,10 | 26,21 | 26,21 | 1.824.300 |
| 20 oct 2023 | 0.403366 Dividendo | |||||
| 19 oct 2023 | 26,52 | 27,15 | 26,50 | 26,81 | 26,41 | 2.552.500 |
| 18 oct 2023 | 26,64 | 26,85 | 26,46 | 26,51 | 26,11 | 1.927.500 |
| 17 oct 2023 | 27,26 | 27,27 | 26,59 | 26,77 | 26,37 | 2.141.600 |
| 16 oct 2023 | 27,59 | 27,70 | 27,40 | 27,40 | 26,99 | 1.234.500 |
| 13 oct 2023 | 28,10 | 28,10 | 27,41 | 27,48 | 27,07 | 1.531.400 |
| 11 oct 2023 | 27,40 | 27,98 | 27,36 | 27,98 | 27,56 | 1.950.300 |
| 10 oct 2023 | 27,50 | 27,89 | 27,34 | 27,76 | 27,34 | 2.482.500 |
| 09 oct 2023 | 27,10 | 27,43 | 26,92 | 27,43 | 27,02 | 2.521.200 |
| 06 oct 2023 | 26,54 | 27,36 | 26,51 | 27,19 | 26,78 | 3.033.400 |
| 05 oct 2023 | 26,04 | 26,91 | 26,04 | 26,68 | 26,28 | 3.366.700 |
| 04 oct 2023 | 25,76 | 26,16 | 25,64 | 26,06 | 25,67 | 2.677.400 |
| 03 oct 2023 | 25,85 | 25,94 | 25,60 | 25,70 | 25,31 | 2.138.200 |
| 02 oct 2023 | 26,04 | 26,22 | 25,88 | 25,92 | 25,53 | 1.906.300 |
| 29 sept 2023 | 26,20 | 26,36 | 26,02 | 26,05 | 25,66 | 864.300 |
| 28 sept 2023 | 25,61 | 26,08 | 25,58 | 26,01 | 25,62 | 1.194.300 |
| 27 sept 2023 | 25,88 | 26,06 | 25,56 | 25,57 | 25,19 | 1.328.100 |
| 26 sept 2023 | 26,02 | 26,13 | 25,86 | 25,86 | 25,47 | 1.683.900 |
| 25 sept 2023 | 26,08 | 26,37 | 26,05 | 26,05 | 25,66 | 1.430.500 |
| 22 sept 2023 | 26,20 | 26,45 | 26,08 | 26,08 | 25,69 | 2.384.400 |
| 21 sept 2023 | 26,40 | 26,55 | 26,09 | 26,09 | 25,70 | 2.581.100 |
| 20 sept 2023 | 26,34 | 26,95 | 26,28 | 26,56 | 26,16 | 1.600.700 |
| 19 sept 2023 | 26,60 | 26,75 | 26,27 | 26,27 | 25,87 | 2.035.400 |
| 18 sept 2023 | 26,29 | 26,59 | 26,18 | 26,50 | 26,10 | 2.309.500 |
| 15 sept 2023 | 27,08 | 27,09 | 26,35 | 26,35 | 25,95 | 2.921.300 |
| 14 sept 2023 | 27,10 | 27,25 | 26,95 | 27,00 | 26,59 | 2.228.600 |
| 13 sept 2023 | 27,13 | 27,32 | 26,93 | 27,05 | 26,64 | 2.647.900 |
| 12 sept 2023 | 27,03 | 27,13 | 26,68 | 27,13 | 26,72 | 2.363.100 |
| 11 sept 2023 | 26,63 | 26,99 | 26,57 | 26,97 | 26,56 | 1.245.500 |
| 08 sept 2023 | 26,65 | 26,73 | 26,41 | 26,50 | 26,10 | 1.698.900 |
| 06 sept 2023 | 26,88 | 27,07 | 26,64 | 26,70 | 26,30 | 1.896.800 |
| 05 sept 2023 | 27,15 | 27,35 | 26,84 | 26,90 | 26,50 | 1.353.500 |
| 04 sept 2023 | 27,29 | 27,55 | 27,21 | 27,21 | 26,80 | 896.600 |
| 01 sept 2023 | 27,45 | 27,49 | 27,19 | 27,34 | 26,93 | 1.618.900 |
| 31 ago 2023 | 27,53 | 27,63 | 26,98 | 27,11 | 26,70 | 3.392.900 |
| 30 ago 2023 | 28,09 | 28,14 | 27,48 | 27,53 | 27,12 | 1.021.300 |
| 29 ago 2023 | 27,32 | 28,12 | 27,22 | 27,91 | 27,49 | 2.681.100 |
| 28 ago 2023 | 26,90 | 27,25 | 26,60 | 27,17 | 26,76 | 1.343.500 |
| 25 ago 2023 | 26,91 | 26,91 | 26,47 | 26,75 | 26,35 | 1.861.600 |
| 24 ago 2023 | 27,03 | 27,03 | 26,63 | 26,78 | 26,38 | 1.096.000 |
| 23 ago 2023 | 26,70 | 27,02 | 26,58 | 26,95 | 26,54 | 1.322.500 |
| 22 ago 2023 | 26,41 | 26,71 | 26,38 | 26,65 | 26,25 | 1.048.100 |
| 21 ago 2023 | 26,52 | 26,52 | 26,21 | 26,32 | 25,92 | 1.290.400 |
| 18 ago 2023 | 26,52 | 26,65 | 26,38 | 26,44 | 26,04 | 1.209.100 |
| 17 ago 2023 | 26,70 | 26,76 | 26,28 | 26,31 | 25,91 | 1.868.900 |
| 16 ago 2023 | 26,89 | 27,02 | 26,57 | 26,60 | 26,20 | 1.611.900 |
| 15 ago 2023 | 27,24 | 27,25 | 26,86 | 26,89 | 26,49 | 1.570.200 |
| 14 ago 2023 | 27,20 | 27,27 | 26,96 | 27,08 | 26,67 | 1.004.400 |
| 11 ago 2023 | 27,05 | 27,42 | 26,92 | 27,20 | 26,79 | 1.618.600 |
| 10 ago 2023 | 27,15 | 27,48 | 27,01 | 27,06 | 26,65 | 1.123.300 |
| 09 ago 2023 | 27,50 | 27,52 | 26,87 | 27,14 | 26,73 | 1.822.700 |
| 08 ago 2023 | 27,61 | 27,69 | 27,40 | 27,49 | 27,08 | 1.279.100 |
| 07 ago 2023 | 27,85 | 28,05 | 27,73 | 27,84 | 27,42 | 755.300 |
| 04 ago 2023 | 28,28 | 28,35 | 27,80 | 27,82 | 27,40 | 1.971.400 |
| 03 ago 2023 | 28,59 | 28,85 | 28,34 | 28,44 | 28,01 | 1.457.300 |
| 02 ago 2023 | 28,52 | 28,65 | 28,31 | 28,51 | 28,08 | 1.013.700 |
| 01 ago 2023 | 28,56 | 28,74 | 28,31 | 28,63 | 28,20 | 1.369.400 |
| 31 jul 2023 | 28,83 | 29,00 | 28,52 | 28,56 | 28,13 | 1.259.400 |
| 28 jul 2023 | 28,51 | 29,01 | 28,33 | 28,79 | 28,36 | 2.340.300 |
| 27 jul 2023 | 29,42 | 29,67 | 28,40 | 28,40 | 27,97 | 1.824.300 |
| 26 jul 2023 | 29,10 | 29,59 | 28,89 | 29,35 | 28,91 | 1.943.500 |
| 25 jul 2023 | 30,15 | 30,18 | 29,24 | 29,45 | 29,01 | 2.308.200 |
| 24 jul 2023 | 29,90 | 30,20 | 29,63 | 29,78 | 29,33 | 2.103.800 |
| 21 jul 2023 | 29,29 | 30,05 | 29,19 | 30,01 | 29,56 | 1.334.700 |
| 21 jul 2023 | 0.403346 Dividendo | |||||
| 20 jul 2023 | 29,65 | 29,98 | 29,51 | 29,66 | 28,82 | 1.284.000 |
| 19 jul 2023 | 29,91 | 29,91 | 29,50 | 29,50 | 28,66 | 855.000 |
| 18 jul 2023 | 29,86 | 30,13 | 29,60 | 29,78 | 28,93 | 1.182.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.