22 de Junio, 14:46 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SANTANDER (SAN)SANTANDER (SAN)

0,071,51 %
4,75

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/06/2018 4,739 4,679 -1,01 4,759 4,650 37.349.799
20/06/2018 4,725 4,726 1,42 4,795 4,713 45.344.703
19/06/2018 4,564 4,660 0,18 4,689 4,540 44.351.364
18/06/2018 4,665 4,652 -0,64 4,736 4,630 33.656.436
15/06/2018 4,800 4,682 -2,19 4,810 4,612 85.673.466
14/06/2018 4,786 4,787 0,34 4,820 4,751 41.794.088
13/06/2018 4,811 4,771 -0,97 4,831 4,755 35.663.813
12/06/2018 4,862 4,817 -0,25 4,862 4,786 35.669.036
11/06/2018 4,770 4,829 2,82 4,843 4,734 48.342.044
08/06/2018 4,710 4,697 -1,48 4,730 4,676 42.415.788
07/06/2018 4,828 4,767 -0,23 4,897 4,760 43.822.293
06/06/2018 4,700 4,778 1,79 4,790 4,645 51.142.249
05/06/2018 4,762 4,694 -1,69 4,829 4,694 41.945.029
04/06/2018 4,820 4,775 0,46 4,846 4,724 42.822.805
01/06/2018 4,684 4,753 3,32 4,803 4,627 62.491.852
31/05/2018 4,739 4,600 -1,58 4,809 4,539 85.834.895
30/05/2018 4,678 4,674 1,11 4,738 4,574 91.559.339
29/05/2018 4,780 4,623 -5,43 4,780 4,557 131.701.287
28/05/2018 5,051 4,888 -2,04 5,069 4,870 52.814.189
25/05/2018 5,150 4,990 -2,65 5,150 4,897 81.203.952
24/05/2018 5,170 5,126 -0,66 5,193 5,096 39.473.656
23/05/2018 5,249 5,160 -1,86 5,249 5,125 40.311.965
22/05/2018 5,194 5,258 1,72 5,287 5,166 35.493.064
21/05/2018 5,242 5,169 -0,71 5,247 5,156 26.877.886
18/05/2018 5,336 5,206 -2,73 5,343 5,188 87.341.001
17/05/2018 5,338 5,352 0,43 5,363 5,307 34.828.124
16/05/2018 5,437 5,329 -2,52 5,460 5,312 50.473.666
15/05/2018 5,491 5,467 -0,71 5,526 5,432 28.575.057
14/05/2018 5,514 5,506 -0,22 5,537 5,476 19.043.523
11/05/2018 5,490 5,518 0,58 5,528 5,474 26.345.255
10/05/2018 5,456 5,486 0,94 5,486 5,412 19.615.119
09/05/2018 5,390 5,435 0,95 5,449 5,385 33.181.240
08/05/2018 5,378 5,384 0,07 5,423 5,325 32.866.818
07/05/2018 5,387 5,380 0,07 5,405 5,356 15.983.342
04/05/2018 5,328 5,376 0,75 5,379 5,301 28.736.119
03/05/2018 5,390 5,336 -1,15 5,416 5,315 29.650.702
02/05/2018 5,359 5,398 0,47 5,415 5,357 33.165.101
30/04/2018 5,311 5,373 1,07 5,373 5,305 29.785.878
27/04/2018 5,313 5,316 0,38 5,336 5,283 24.580.469
26/04/2018 5,307 5,296 -0,37 5,341 5,267 25.178.198
25/04/2018 5,290 5,316 -0,32 5,316 5,218 44.577.931
24/04/2018 5,503 5,333 -3,25 5,507 5,296 82.115.539
23/04/2018 5,448 5,512 1,20 5,512 5,430 29.869.003
20/04/2018 5,414 5,446 0,05 5,447 5,403 32.951.548
19/04/2018 5,390 5,443 0,70 5,443 5,390 23.183.742
18/04/2018 5,352 5,406 1,15 5,422 5,340 32.429.424
17/04/2018 5,354 5,344 0,35 5,397 5,336 23.837.659
16/04/2018 5,307 5,326 0,32 5,359 5,307 21.694.255
13/04/2018 5,297 5,309 0,49 5,409 5,277 29.151.616
12/04/2018 5,261 5,283 0,38 5,317 5,249 24.624.630
11/04/2018 5,270 5,263 -0,49 5,313 5,248 23.340.910
10/04/2018 5,325 5,289 -0,21 5,339 5,274 24.922.158
09/04/2018 5,312 5,300 0,43 5,336 5,277 23.324.098
06/04/2018 5,303 5,277 -1,11 5,329 5,252 28.755.053
05/04/2018 5,218 5,337 3,73 5,359 5,211 44.479.482
04/04/2018 5,171 5,145 -0,52 5,179 5,048 33.475.360
03/04/2018 5,201 5,171 -1,23 5,231 5,143 31.283.728
29/03/2018 5,241 5,236 0,93 5,282 5,212 37.527.720
28/03/2018 5,142 5,187 -0,30 5,187 5,077 48.736.605
27/03/2018 5,251 5,203 0,75 5,255 5,169 33.591.083
26/03/2018 5,141 5,164 0,83 5,237 5,113 51.098.919
23/03/2018 5,132 5,122 -0,58 5,156 5,092 60.344.361
22/03/2018 5,235 5,152 -2,09 5,299 5,094 54.277.959
21/03/2018 5,320 5,261 -0,82 5,320 5,224 33.532.231
20/03/2018 5,337 5,305 0,11 5,340 5,267 24.013.961
19/03/2018 5,349 5,299 -1,49 5,393 5,270 28.779.207
16/03/2018 5,280 5,379 1,97 5,417 5,273 95.107.372
15/03/2018 5,292 5,275 -0,30 5,312 5,245 33.192.303
14/03/2018 5,392 5,291 -1,87 5,392 5,269 42.827.727
13/03/2018 5,438 5,392 -0,55 5,487 5,380 39.194.356
12/03/2018 5,436 5,422 0,44 5,453 5,407 22.284.928
09/03/2018 5,420 5,398 -0,20 5,437 5,377 24.850.957
08/03/2018 5,418 5,409 0,20 5,461 5,366 31.713.264
07/03/2018 5,405 5,398 0,09 5,426 5,367 27.584.774
06/03/2018 5,488 5,393 -0,93 5,507 5,393 33.086.180
05/03/2018 5,393 5,443 0,38 5,463 5,380 32.905.635
02/03/2018 5,488 5,423 -2,18 5,496 5,400 51.737.946
01/03/2018 5,577 5,543 -1,08 5,583 5,509 32.814.101
28/02/2018 5,626 5,604 -1,10 5,664 5,604 31.621.737
27/02/2018 5,656 5,666 0,69 5,686 5,621 32.884.437
26/02/2018 5,631 5,627 0,67 5,646 5,593 32.023.955
23/02/2018 5,605 5,590 -0,19 5,606 5,541 27.628.341
22/02/2018 5,547 5,601 0,12 5,630 5,539 33.613.923
21/02/2018 5,592 5,594 -0,39 5,615 5,555 28.032.720
20/02/2018 5,525 5,615 1,65 5,615 5,499 43.110.384
19/02/2018 5,571 5,524 -0,50 5,605 5,524 26.517.607
16/02/2018 5,517 5,552 1,76 5,556 5,478 57.364.752
15/02/2018 5,486 5,456 0,44 5,616 5,421 47.268.554
14/02/2018 5,480 5,432 0,33 5,483 5,361 47.592.394
13/02/2018 5,534 5,415 -1,88 5,541 5,413 42.504.561
12/02/2018 5,527 5,518 1,79 5,559 5,468 45.180.535
09/02/2018 5,504 5,422 -1,74 5,507 5,345 74.060.989
08/02/2018 5,633 5,517 -2,63 5,681 5,488 64.848.613
07/02/2018 5,664 5,667 2,16 5,686 5,513 58.252.531
06/02/2018 5,547 5,547 -2,92 5,686 5,509 82.841.102
05/02/2018 5,720 5,714 -1,28 5,798 5,691 43.236.198
02/02/2018 5,839 5,788 -1,46 5,884 5,770 39.330.274
01/02/2018 5,992 5,874 -0,70 5,995 5,838 42.188.495
31/01/2018 5,903 5,916 0,88 5,938 5,870 47.551.595
30/01/2018 5,903 5,865 -0,94 5,923 5,849 39.306.886
29/01/2018 5,962 5,920 -0,17 5,964 5,899 29.665.935
26/01/2018 5,928 5,930 -0,31 5,965 5,901 29.050.900
25/01/2018 5,874 5,948 1,57 5,951 5,874 42.680.438
24/01/2018 5,874 5,856 -0,47 5,904 5,856 26.687.386
23/01/2018 5,952 5,884 -0,40 5,962 5,845 38.580.104
22/01/2018 5,825 5,907 1,75 5,939 5,805 42.709.670
19/01/2018 5,796 5,805 0,47 5,843 5,764 32.875.749
18/01/2018 5,799 5,778 0,14 5,814 5,753 23.515.946
17/01/2018 5,766 5,770 -0,77 5,804 5,732 30.184.337
16/01/2018 5,768 5,815 0,68 5,840 5,748 35.132.155
15/01/2018 5,780 5,776 -0,30 5,813 5,759 25.178.316
12/01/2018 5,805 5,794 0,10 5,849 5,768 37.332.384
11/01/2018 5,717 5,788 1,23 5,857 5,704 58.025.080
10/01/2018 5,580 5,717 2,42 5,725 5,572 56.212.338
09/01/2018 5,566 5,582 0,18 5,616 5,549 25.173.849
08/01/2018 5,574 5,572 0,30 5,614 5,546 30.370.694
05/01/2018 5,541 5,556 0,66 5,609 5,516 39.946.693
04/01/2018 5,365 5,520 3,35 5,525 5,359 52.842.463
03/01/2018 5,365 5,340 0,02 5,365 5,308 33.113.605
02/01/2018 5,411 5,339 -0,46 5,424 5,321 34.104.335
29/12/2017 5,401 5,364 -0,58 5,407 5,350 28.822.522
28/12/2017 5,434 5,395 -0,88 5,453 5,389 25.218.159
27/12/2017 5,464 5,443 -0,61 5,509 5,436 18.033.085
22/12/2017 5,481 5,476 -2,15 5,536 5,474 31.550.603
21/12/2017 5,482 5,597 1,53 5,612 5,474 32.057.440
20/12/2017 5,560 5,513 -0,74 5,567 5,479 24.396.519
19/12/2017 5,535 5,554 0,04 5,577 5,535 21.486.228
18/12/2017 5,525 5,552 0,84 5,555 5,504 39.502.703
15/12/2017 5,492 5,506 0,14 5,534 5,474 69.760.075
14/12/2017 5,518 5,498 -0,69 5,578 5,473 32.288.063
13/12/2017 5,531 5,536 -0,48 5,602 5,529 24.390.833
12/12/2017 5,538 5,563 0,82 5,579 5,498 31.662.567
11/12/2017 5,531 5,518 0,11 5,564 5,507 30.152.178
08/12/2017 5,462 5,512 1,79 5,570 5,456 42.448.154
07/12/2017 5,404 5,415 0,55 5,433 5,355 24.677.730
06/12/2017 5,414 5,385 -1,03 5,419 5,343 38.847.505
05/12/2017 5,482 5,441 -0,34 5,487 5,425 25.602.646
04/12/2017 5,463 5,460 1,34 5,492 5,431 31.373.657
01/12/2017 5,524 5,387 -2,48 5,540 5,386 47.280.412
30/11/2017 5,590 5,524 -1,07 5,660 5,524 48.377.016
29/11/2017 5,531 5,584 1,84 5,624 5,517 49.785.598
28/11/2017 5,477 5,483 0,50 5,506 5,444 18.255.041
27/11/2017 5,424 5,456 0,29 5,508 5,405 23.121.536
24/11/2017 5,420 5,440 0,82 5,503 5,402 25.906.748
23/11/2017 5,354 5,396 0,27 5,424 5,337 25.323.510
22/11/2017 5,355 5,381 0,55 5,437 5,355 21.621.917
21/11/2017 5,369 5,352 -0,56 5,441 5,349 25.695.844
20/11/2017 5,359 5,382 0,31 5,414 5,348 24.827.185
17/11/2017 5,419 5,366 -0,94 5,464 5,366 43.341.809
16/11/2017 5,454 5,417 0,11 5,510 5,407 30.630.012
15/11/2017 5,296 5,411 1,25 5,421 5,263 42.980.239
14/11/2017 5,414 5,344 -1,37 5,458 5,338 32.758.371
13/11/2017 5,464 5,419 -0,50 5,473 5,367 30.447.732
10/11/2017 5,434 5,446 0,09 5,514 5,429 34.051.447
09/11/2017 5,488 5,441 -0,75 5,539 5,441 29.511.370
08/11/2017 5,492 5,482 -0,36 5,501 5,409 38.852.253
07/11/2017 5,578 5,502 -0,37 5,588 5,498 27.652.883
06/11/2017 5,585 5,522 -1,23 5,585 5,496 28.629.157
03/11/2017 5,687 5,591 -1,87 5,692 5,545 41.062.069
02/11/2017 5,722 5,698 -0,19 5,740 5,637 29.415.979
01/11/2017 5,745 5,708 0,14 5,757 5,688 38.822.449
31/10/2017 5,707 5,701 -0,05 5,783 5,680 43.328.865
30/10/2017 5,707 5,704 2,25 5,726 5,656 47.118.161
27/10/2017 5,678 5,578 -1,98 5,713 5,528 59.093.196
26/10/2017 5,480 5,691 3,21 5,753 5,474 93.406.614
25/10/2017 5,517 5,514 0,12 5,610 5,487 49.462.330
24/10/2017 5,400 5,507 1,53 5,518 5,395 33.461.094
23/10/2017 5,463 5,424 -1,07 5,475 5,414 27.213.266
20/10/2017 5,454 5,482 0,52 5,497 5,438 37.114.080
19/10/2017 5,512 5,454 -1,21 5,529 5,427 40.965.044
18/10/2017 5,512 5,521 0,86 5,526 5,425 32.951.037
17/10/2017 5,435 5,473 1,17 5,530 5,407 38.313.936
16/10/2017 5,408 5,410 0,02 5,442 5,328 31.700.243
13/10/2017 5,492 5,409 -1,17 5,492 5,398 35.829.198
12/10/2017 5,509 5,473 -0,28 5,512 5,449 24.048.643
11/10/2017 5,618 5,489 0,64 5,618 5,463 51.248.004
10/10/2017 5,638 5,454 -2,92 5,638 5,432 59.586.663
09/10/2017 5,631 5,618 0,09 5,706 5,600 27.887.290
06/10/2017 5,586 5,613 0,14 5,635 5,546 37.109.761
05/10/2017 5,446 5,605 2,93 5,677 5,413 54.713.207
04/10/2017 5,645 5,446 -3,83 5,645 5,427 69.838.186
03/10/2017 5,677 5,663 0,22 5,704 5,575 26.192.880
02/10/2017 5,620 5,650 -1,61 5,708 5,567 53.395.301
29/09/2017 5,716 5,743 0,29 5,747 5,670 49.157.190
28/09/2017 5,697 5,726 0,51 5,779 5,691 45.858.666
27/09/2017 5,532 5,697 3,42 5,736 5,524 61.867.634
26/09/2017 5,493 5,508 -0,14 5,548 5,485 22.495.432
25/09/2017 5,575 5,516 -1,13 5,575 5,485 30.006.053
22/09/2017 5,542 5,579 0,81 5,579 5,532 29.484.916
21/09/2017 5,507 5,534 1,19 5,573 5,489 34.764.388
20/09/2017 5,515 5,469 -0,88 5,540 5,422 33.184.070
19/09/2017 5,475 5,518 0,89 5,538 5,474 27.056.397
18/09/2017 5,475 5,469 0,70 5,504 5,446 23.431.971
15/09/2017 5,453 5,431 -1,25 5,505 5,399 92.992.324
14/09/2017 5,425 5,500 1,14 5,511 5,394 39.056.802
13/09/2017 5,411 5,438 0,39 5,466 5,389 40.788.089
12/09/2017 5,379 5,417 0,89 5,434 5,349 32.837.091
11/09/2017 5,267 5,369 3,35 5,387 5,253 39.277.221
08/09/2017 5,172 5,195 1,21 5,262 5,157 37.808.000
07/09/2017 5,192 5,133 -0,43 5,199 5,123 42.096.606
06/09/2017 5,172 5,155 -0,86 5,206 5,145 29.256.155
05/09/2017 5,297 5,200 -1,67 5,321 5,200 30.015.808
04/09/2017 5,252 5,289 -0,68 5,297 5,252 17.316.639
01/09/2017 5,333 5,324 0,33 5,355 5,289 23.178.896
31/08/2017 5,289 5,307 0,96 5,366 5,281 37.624.455
30/08/2017 5,281 5,256 0,69 5,282 5,218 17.748.559
29/08/2017 5,263 5,220 -1,40 5,276 5,211 36.411.640
28/08/2017 5,298 5,294 -0,44 5,347 5,283 10.345.937
25/08/2017 5,334 5,318 0,00 5,393 5,318 15.415.788
24/08/2017 5,313 5,318 0,68 5,369 5,289 25.064.065
23/08/2017 5,341 5,282 -0,88 5,365 5,251 24.070.321
22/08/2017 5,332 5,328 0,79 5,361 5,290 21.752.639
21/08/2017 5,332 5,287 -0,95 5,346 5,264 20.091.037
18/08/2017 5,251 5,337 -0,20 5,344 5,230 40.591.010
17/08/2017 5,483 5,348 -2,50 5,491 5,340 37.085.782
16/08/2017 5,478 5,485 0,59 5,532 5,471 20.959.381
15/08/2017 5,429 5,453 0,29 5,458 5,400 20.248.269
14/08/2017 5,365 5,437 2,23 5,473 5,357 24.469.313
11/08/2017 5,386 5,319 -2,30 5,405 5,271 48.358.648
10/08/2017 5,560 5,444 -2,30 5,561 5,413 45.319.830
09/08/2017 5,694 5,572 -2,07 5,699 5,524 45.142.686
08/08/2017 5,668 5,690 0,36 5,711 5,651 28.768.424
07/08/2017 5,658 5,670 0,29 5,674 5,643 18.692.718
04/08/2017 5,569 5,653 0,99 5,693 5,550 35.032.646
03/08/2017 5,541 5,598 0,75 5,598 5,455 29.325.213
02/08/2017 5,638 5,556 -0,85 5,653 5,541 33.560.060
01/08/2017 5,640 5,603 0,87 5,642 5,561 31.891.685
31/07/2017 5,577 5,555 -0,45 5,621 5,540 37.553.055
28/07/2017 5,556 5,580 -0,14 5,599 5,525 36.880.705
27/07/2017 5,548 5,588 0,03 5,613 5,539 31.520.610
26/07/2017 5,594 5,586 -0,05 5,603 5,534 36.276.575
25/07/2017 5,482 5,589 1,84 5,646 5,482 52.247.811
24/07/2017 5,429 5,488 1,19 5,520 5,387 40.461.730
21/07/2017 5,491 5,424 -1,45 5,510 5,400 62.685.102
20/07/2017 5,388 5,503 1,15 5,550 5,378 101.911.564
19/07/2017 5,398 5,441 -0,51 5,462 5,293 153.388.846
18/07/2017 5,484 5,469 -0,89 5,534 5,426 65.556.792
17/07/2017 5,564 5,518 -1,04 5,571 5,489 58.723.220
14/07/2017 5,619 5,576 -0,94 5,652 5,542 58.857.476
13/07/2017 5,580 5,628 1,11 5,655 5,568 80.616.995
12/07/2017 5,560 5,567 0,40 5,589 5,541 60.155.683
11/07/2017 5,596 5,545 -0,79 5,603 5,531 45.599.656
10/07/2017 5,608 5,589 0,00 5,622 5,525 42.607.700
07/07/2017 5,627 5,589 -1,14 5,644 5,542 51.417.178
06/07/2017 5,628 5,654 0,90 5,664 5,527 59.837.705
05/07/2017 5,607 5,603 -0,57 5,672 5,594 56.437.418
04/07/2017 5,585 5,635 -0,78 5,699 5,569 43.256.847
03/07/2017 5,536 5,680 3,63 5,687 5,510 37.098.283
30/06/2017 5,635 5,481 -1,98 5,643 5,462 48.957.419
29/06/2017 5,725 5,592 -1,50 5,773 5,583 53.852.105
28/06/2017 5,544 5,677 1,94 5,693 5,489 54.360.788
27/06/2017 5,535 5,569 0,68 5,606 5,494 31.469.268
26/06/2017 5,527 5,531 0,86 5,593 5,511 22.308.797
23/06/2017 5,524 5,484 -1,04 5,564 5,459 20.848.869

Mas noticias

publicidad
publicidad