Mercados españoles cerrados en 7 hrs 37 min
IBEX 35
11.047,60 +19,80 (+0,18%) Euro Stoxx 50
4.970,78 -19,10 (-0,38%) Dólar/Euro
1,0720 +0,0020 (+0,18%) Petróleo Brent
88,24 +0,22 (+0,25%) Oro
2.334,90 -3,50 (-0,15%) Bitcoin EUR
59.727,96 -2.582,79 (-4,15%)
Santos Limited (STOSF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:45PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 16.700 |
| 23 abr 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 500 |
| 22 abr 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 19 abr 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 6100 |
| 18 abr 2024 | 4,9300 | 4,9300 | 4,8000 | 4,8000 | 4,8000 | 800 |
| 17 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 16 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5000 |
| 15 abr 2024 | 5,1000 | 5,2500 | 5,1000 | 5,2500 | 5,2500 | 2900 |
| 12 abr 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 500 |
| 11 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 10 abr 2024 | 5,0700 | 5,2000 | 4,9700 | 5,0000 | 5,0000 | 1300 |
| 09 abr 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 08 abr 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 05 abr 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 04 abr 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 03 abr 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 15.200 |
| 02 abr 2024 | 5,0400 | 5,1400 | 5,0400 | 5,1400 | 5,1400 | 24.500 |
| 01 abr 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 400 |
| 28 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 27 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 26 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 400 |
| 25 mar 2024 | 5,0000 | 5,0000 | 4,9900 | 4,9900 | 4,9900 | 1200 |
| 22 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 11.000 |
| 21 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 20 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 9300 |
| 19 mar 2024 | 5,0400 | 5,0400 | 4,7000 | 4,7000 | 4,7000 | 3000 |
| 18 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 15 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 14 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 13 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 12 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 11 mar 2024 | 4,5500 | 4,7000 | 4,5500 | 4,7000 | 4,7000 | 2200 |
| 08 mar 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 07 mar 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 06 mar 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 05 mar 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 04 mar 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 100 |
| 01 mar 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 700 |
| 29 feb 2024 | 4,6300 | 4,6300 | 4,5200 | 4,5200 | 4,5200 | 90.800 |
| 28 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 27 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 26 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 900 |
| 26 feb 2024 | 0.175 Dividendo | |||||
| 23 feb 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,5750 | - |
| 22 feb 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,5750 | 1300 |
| 21 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,8158 | - |
| 20 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,8158 | - |
| 16 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,8158 | 21.400 |
| 15 feb 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,7869 | 200 |
| 14 feb 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,4209 | 200 |
| 13 feb 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,4113 | 2000 |
| 12 feb 2024 | 4,9000 | 4,9000 | 4,8000 | 4,8000 | 4,6232 | 1200 |
| 09 feb 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,6617 | 100 |
| 08 feb 2024 | 4,7300 | 4,7300 | 4,6900 | 4,6900 | 4,5172 | 6000 |
| 07 feb 2024 | 5,0400 | 5,0400 | 4,6900 | 4,6900 | 4,5172 | 2200 |
| 06 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9121 | - |
| 05 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9121 | - |
| 02 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9121 | - |
| 01 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9121 | - |
| 31 ene 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9121 | 1000 |
| 30 ene 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9121 | - |
| 29 ene 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9121 | 1000 |
| 26 ene 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 4,9603 | 300 |
| 25 ene 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 4,8736 | 2600 |
| 24 ene 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 5,0373 | - |
| 23 ene 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 5,0373 | - |
| 22 ene 2024 | 5,1000 | 5,2300 | 5,1000 | 5,2300 | 5,0373 | 3800 |
| 19 ene 2024 | 4,8400 | 4,8400 | 4,8000 | 4,8000 | 4,6232 | 4500 |
| 18 ene 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,6617 | - |
| 17 ene 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,6617 | 751.200 |
| 16 ene 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,6809 | 3000 |
| 12 ene 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,8158 | 10.000 |
| 11 ene 2024 | 4,9900 | 5,0000 | 4,9900 | 5,0000 | 4,8158 | 700 |
| 10 ene 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9121 | 400 |
| 09 ene 2024 | 4,8700 | 5,1000 | 4,8700 | 5,1000 | 4,9121 | 3900 |
| 08 ene 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 4,9314 | - |
| 05 ene 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 4,9314 | - |
| 04 ene 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 4,9314 | 4800 |
| 03 ene 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,0084 | - |
| 02 ene 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,0084 | 200 |
| 29 dic 2023 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,0181 | 1000 |
| 28 dic 2023 | 5,1400 | 5,1900 | 5,1400 | 5,1900 | 4,9988 | 1600 |
| 27 dic 2023 | 5,2800 | 5,2800 | 5,1000 | 5,1000 | 4,9121 | 700 |
| 26 dic 2023 | 4,9800 | 5,2200 | 4,9800 | 5,2200 | 5,0277 | 2400 |
| 22 dic 2023 | 4,9800 | 5,3100 | 4,9800 | 5,1900 | 4,9988 | 2600 |
| 21 dic 2023 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 4,9025 | 72.000 |
| 20 dic 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9121 | 400 |
| 19 dic 2023 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 4,9603 | - |
| 18 dic 2023 | 5,2900 | 5,2900 | 5,1400 | 5,1500 | 4,9603 | 142.200 |
| 15 dic 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 4,8254 | - |
| 14 dic 2023 | 5,0000 | 5,0100 | 5,0000 | 5,0100 | 4,8254 | 1400 |
| 13 dic 2023 | 4,8500 | 4,9100 | 4,7500 | 4,9100 | 4,7291 | 7700 |
| 12 dic 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5268 | 27.600 |
| 11 dic 2023 | 4,7500 | 4,9000 | 4,7500 | 4,8000 | 4,6232 | 3500 |
| 08 dic 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,3342 | - |
| 07 dic 2023 | 4,6500 | 4,6500 | 4,4600 | 4,5000 | 4,3342 | 10.000 |
| 06 dic 2023 | 4,4400 | 4,4400 | 4,4000 | 4,4000 | 4,2379 | 2000 |
| 05 dic 2023 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,3631 | 4000 |
| 04 dic 2023 | 4,4300 | 4,4800 | 4,4300 | 4,4800 | 4,3149 | 1500 |
| 01 dic 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5268 | - |
| *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.