23 de Mayo, 23:13 pm

Finanzas.com

Cotizaciones

SANTANDER (SAN)SANTANDER (SAN)

-0,14-3,01 %
4,48

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 4,570 4,619 2,33 4,644 4,486 53.734.039
21/05/2012 4,562 4,514 -1,38 4,587 4,436 53.770.819
18/05/2012 4,400 4,577 2,97 4,646 4,371 104.743.448
17/05/2012 4,560 4,445 -1,66 4,589 4,323 68.867.958
16/05/2012 4,533 4,520 -1,80 4,689 4,480 116.287.616
15/05/2012 4,750 4,603 -2,54 4,793 4,555 76.189.574
14/05/2012 4,764 4,723 -3,04 4,799 4,650 56.434.799
11/05/2012 4,839 4,871 -1,00 4,920 4,650 85.817.081
10/05/2012 4,750 4,920 5,99 4,943 4,663 87.966.692
09/05/2012 4,860 4,642 -4,52 4,890 4,572 107.310.816
08/05/2012 4,865 4,862 -0,78 4,999 4,813 62.838.912
07/05/2012 4,571 4,900 4,70 4,915 4,560 64.593.950
04/05/2012 4,570 4,680 2,18 4,769 4,521 68.922.285
03/05/2012 4,600 4,580 0,35 4,711 4,540 75.940.703
02/05/2012 4,813 4,564 -3,31 4,819 4,491 106.548.374
30/04/2012 4,883 4,720 -2,48 4,927 4,718 50.118.254
27/04/2012 4,590 4,840 1,89 4,879 4,530 71.147.551
26/04/2012 4,980 4,750 -3,38 4,985 4,657 97.461.434
25/04/2012 4,840 4,916 2,22 5,029 4,811 89.484.977
24/04/2012 4,652 4,809 2,82 4,809 4,630 80.831.760
23/04/2012 4,724 4,677 -1,54 4,734 4,590 119.013.343
20/04/2012 4,690 4,750 2,44 4,786 4,573 129.969.441
19/04/2012 4,878 4,637 -3,56 4,887 4,613 109.291.807
18/04/2012 5,020 4,808 -4,03 5,020 4,800 98.750.146
17/04/2012 4,802 5,010 3,75 5,021 4,800 78.278.686
16/04/2012 4,875 4,829 -0,64 4,956 4,750 89.223.269
13/04/2012 5,115 4,860 1,05 5,130 4,860 149.181.515
12/04/2012 4,934 4,810 -1,38 4,934 4,719 123.218.986
11/04/2012 4,810 4,877 1,98 4,929 4,773 86.722.531
10/04/2012 4,938 4,782 -3,88 4,938 4,765 91.964.758
05/04/2012 4,985 4,975 0,00 5,025 4,877 55.636.917
04/04/2012 5,104 4,975 -2,54 5,132 4,948 119.366.346
03/04/2012 5,307 5,105 -3,95 5,343 5,105 65.011.668
02/04/2012 5,332 5,315 0,16 5,334 5,143 96.065.096
30/03/2012 5,275 5,306 1,62 5,315 5,183 60.648.202
29/03/2012 5,309 5,222 -1,85 5,380 5,200 73.954.983
28/03/2012 5,417 5,320 -1,93 5,496 5,290 60.223.004
27/03/2012 5,552 5,425 -1,30 5,625 5,404 60.897.877
26/03/2012 5,564 5,497 -0,98 5,572 5,380 52.722.636
23/03/2012 5,621 5,551 -0,95 5,635 5,463 67.565.480
22/03/2012 5,682 5,604 -2,21 5,692 5,549 72.912.420
21/03/2012 5,900 5,731 -2,43 5,938 5,666 59.999.238
20/03/2012 5,902 5,874 -1,21 5,941 5,831 42.782.030
19/03/2012 5,821 5,945 2,04 5,959 5,793 68.037.087
16/03/2012 5,764 5,827 1,48 5,827 5,683 97.174.808
15/03/2012 5,731 5,742 0,59 5,761 5,656 51.497.243
14/03/2012 5,748 5,708 0,63 5,810 5,669 73.284.290
13/03/2012 5,555 5,672 3,19 5,681 5,536 50.940.710
12/03/2012 5,650 5,497 -2,35 5,654 5,479 72.686.242
09/03/2012 5,683 5,629 -0,87 5,719 5,580 52.090.673
08/03/2012 5,591 5,679 2,93 5,683 5,522 59.976.929
07/03/2012 5,475 5,517 0,81 5,538 5,385 60.336.702
06/03/2012 5,712 5,473 -4,48 5,712 5,473 74.903.148
05/03/2012 5,794 5,729 -2,04 5,829 5,712 39.689.167
02/03/2012 5,840 5,849 0,39 5,883 5,804 34.392.806
01/03/2012 5,702 5,826 1,73 5,836 5,658 43.467.864
29/02/2012 5,793 5,727 -0,67 5,862 5,677 62.757.169
28/02/2012 5,784 5,765 -0,02 5,864 5,696 39.336.678
27/02/2012 5,722 5,766 -0,21 5,779 5,667 34.584.440
24/02/2012 5,821 5,778 -0,10 5,849 5,703 44.216.191
23/02/2012 5,856 5,784 -1,30 5,912 5,733 43.738.649
22/02/2012 6,042 5,860 -2,66 6,047 5,843 41.636.978
21/02/2012 6,050 6,020 -0,29 6,097 5,932 50.425.617
20/02/2012 5,968 6,037 2,37 6,050 5,953 41.768.564
17/02/2012 5,870 5,898 2,04 5,950 5,855 60.736.116
16/02/2012 5,840 5,780 -2,56 5,843 5,641 83.716.293
15/02/2012 5,975 5,932 0,44 6,022 5,891 39.308.827
14/02/2012 5,905 5,906 -0,89 5,992 5,878 42.720.766
13/02/2012 6,006 5,959 0,25 6,057 5,959 36.261.056
10/02/2012 6,005 5,944 -1,99 6,022 5,869 49.799.350
09/02/2012 5,978 6,065 1,12 6,114 5,977 50.414.673
08/02/2012 6,028 5,998 -0,34 6,103 5,993 61.808.274
07/02/2012 5,971 6,018 0,68 6,024 5,848 56.348.406
06/02/2012 5,876 5,978 1,15 5,978 5,822 51.657.940
03/02/2012 5,803 5,910 1,92 5,927 5,761 84.776.498
02/02/2012 5,642 5,798 2,30 5,814 5,642 78.081.593
01/02/2012 5,532 5,668 3,58 5,702 5,508 83.516.468
31/01/2012 5,557 5,472 -0,57 5,622 5,444 79.250.989
30/01/2012 5,593 5,503 -2,70 5,627 5,463 54.849.230
27/01/2012 5,610 5,656 -0,13 5,700 5,574 51.500.386
26/01/2012 5,536 5,663 2,31 5,702 5,536 81.378.421
25/01/2012 5,518 5,535 0,65 5,568 5,410 71.248.320
24/01/2012 5,435 5,499 0,00 5,532 5,424 60.716.508
23/01/2012 5,431 5,499 1,15 5,575 5,381 73.928.052
20/01/2012 5,406 5,437 0,34 5,443 5,330 88.240.177
19/01/2012 5,205 5,418 5,03 5,418 5,186 124.856.154
18/01/2012 5,269 5,159 -1,92 5,292 5,143 71.115.157
17/01/2012 5,269 5,260 1,06 5,315 5,176 69.765.099
16/01/2012 5,150 5,205 0,78 5,233 5,134 48.314.523
13/01/2012 5,174 5,165 1,22 5,257 5,106 66.956.871
12/01/2012 5,147 5,103 -0,70 5,294 5,095 84.246.704
11/01/2012 5,146 5,139 -0,33 5,163 5,076 57.811.478
10/01/2012 4,964 5,156 5,42 5,156 4,960 62.519.591
09/01/2012 4,921 4,891 -0,09 5,016 4,855 46.259.141
06/01/2012 5,016 4,895 -1,43 5,025 4,839 51.431.669
05/01/2012 5,201 4,966 -4,51 5,201 4,946 58.467.745
04/01/2012 5,192 5,201 -3,85 5,290 5,138 94.763.590
03/01/2012 5,370 5,409 0,94 5,418 5,238 53.673.836
02/01/2012 5,255 5,359 1,63 5,388 5,228 23.686.718
30/12/2011 5,273 5,273 1,19 5,273 5,201 19.801.647
29/12/2011 5,159 5,211 2,13 5,211 5,048 21.743.871
28/12/2011 5,210 5,102 -2,27 5,258 5,093 24.324.176
27/12/2011 5,192 5,220 -0,39 5,264 5,179 16.242.726
23/12/2011 5,246 5,241 0,95 5,277 5,225 17.831.412
22/12/2011 5,149 5,192 1,10 5,218 5,133 27.364.561
21/12/2011 5,281 5,135 -1,43 5,335 5,042 55.576.505
20/12/2011 5,048 5,210 3,57 5,210 5,019 44.362.371
19/12/2011 4,969 5,030 0,00 5,132 4,963 42.399.305
16/12/2011 5,075 5,030 0,27 5,079 4,942 83.656.133
15/12/2011 5,007 5,016 1,53 5,088 4,951 44.834.785
14/12/2011 5,013 4,941 -2,38 5,100 4,941 41.238.348
13/12/2011 5,154 5,061 -1,47 5,187 5,021 48.312.981
12/12/2011 5,325 5,137 -4,22 5,339 5,137 42.870.858
09/12/2011 5,175 5,363 2,33 5,396 5,138 55.352.660
08/12/2011 5,380 5,241 -2,00 5,443 5,219 62.433.501
07/12/2011 5,432 5,348 -0,32 5,487 5,174 58.112.645
06/12/2011 5,299 5,365 0,72 5,389 5,247 35.447.771
05/12/2011 5,246 5,326 2,53 5,361 5,237 50.408.243
02/12/2011 5,057 5,195 4,10 5,237 5,048 63.501.618
01/12/2011 5,038 4,990 -0,77 5,048 4,990 46.102.913
30/11/2011 4,810 5,029 2,02 5,125 4,810 90.382.838
29/11/2011 4,895 4,929 -0,15 5,000 4,825 46.949.929
28/11/2011 4,778 4,937 5,27 4,949 4,752 61.447.935
25/11/2011 4,658 4,690 1,36 4,702 4,558 32.860.116
24/11/2011 4,684 4,627 0,41 4,756 4,592 48.994.770
23/11/2011 4,681 4,608 -2,02 4,769 4,608 44.063.873
22/11/2011 4,894 4,703 -2,68 4,922 4,698 54.160.166
21/11/2011 5,021 4,832 -3,45 5,027 4,832 50.466.961
18/11/2011 4,946 5,005 0,83 5,061 4,946 64.663.246
17/11/2011 5,030 4,964 -1,43 5,053 4,943 51.599.390
16/11/2011 4,952 5,035 1,78 5,079 4,947 42.852.864
15/11/2011 5,025 4,947 -2,51 5,030 4,947 60.485.540
14/11/2011 5,286 5,075 -2,71 5,286 5,024 39.659.307
11/11/2011 5,021 5,216 4,16 5,246 5,014 41.358.081
10/11/2011 4,949 5,008 0,04 5,110 4,940 40.519.834
09/11/2011 5,219 5,006 -2,40 5,219 4,940 59.090.616
08/11/2011 5,095 5,129 0,49 5,255 5,093 34.891.601
07/11/2011 5,157 5,104 -2,44 5,269 5,048 52.443.818
04/11/2011 5,380 5,231 -0,85 5,380 5,102 51.588.583
03/11/2011 5,138 5,276 1,21 5,353 5,044 81.209.240
02/11/2011 5,349 5,213 -1,34 5,360 5,166 50.642.180
01/11/2011 5,423 5,284 -4,76 5,443 5,200 59.063.138
31/10/2011 5,713 5,548 -3,86 5,735 5,542 45.592.195
28/10/2011 5,829 5,771 -0,19 5,874 5,705 84.082.408
27/10/2011 5,614 5,782 7,53 5,838 5,529 94.679.630
26/10/2011 5,460 5,377 -1,30 5,487 5,320 51.546.111
25/10/2011 5,479 5,448 -0,90 5,514 5,402 37.563.739
24/10/2011 5,467 5,497 1,56 5,523 5,411 38.871.457
21/10/2011 5,299 5,413 2,92 5,470 5,274 50.458.056
20/10/2011 5,443 5,259 -4,80 5,492 5,175 84.886.382
19/10/2011 5,506 5,524 1,33 5,550 5,471 46.593.913
18/10/2011 5,389 5,451 0,08 5,460 5,345 39.600.782
17/10/2011 5,580 5,447 -0,68 5,611 5,444 57.483.453
14/10/2011 5,554 5,484 -1,08 5,565 5,431 53.784.508
13/10/2011 5,643 5,544 -1,83 5,677 5,437 58.185.330
12/10/2011 5,452 5,647 1,97 5,647 5,417 80.049.078
11/10/2011 5,599 5,538 -0,93 5,599 5,466 45.391.685
10/10/2011 5,591 5,590 0,25 5,634 5,499 51.675.272
07/10/2011 5,515 5,576 1,10 5,634 5,477 56.227.809
06/10/2011 5,437 5,515 3,01 5,528 5,380 71.210.347
05/10/2011 5,344 5,354 2,84 5,370 5,213 56.261.878
04/10/2011 5,211 5,206 -1,53 5,263 5,036 56.226.498
03/10/2011 5,308 5,287 -3,50 5,370 5,214 47.102.884
30/09/2011 5,402 5,479 0,61 5,479 5,344 50.974.033
29/09/2011 5,297 5,445 1,66 5,510 5,297 70.295.698
28/09/2011 5,352 5,356 -1,48 5,517 5,299 64.955.888
27/09/2011 5,343 5,437 4,40 5,464 5,304 69.202.387
26/09/2011 4,929 5,208 3,32 5,325 4,915 67.818.267
23/09/2011 4,929 5,040 4,64 5,094 4,692 67.792.386
22/09/2011 4,877 4,817 -5,00 4,953 4,763 78.620.455
21/09/2011 5,197 5,070 -2,54 5,238 5,016 42.117.158
20/09/2011 5,047 5,202 2,12 5,209 5,026 31.822.920
19/09/2011 5,053 5,094 -2,25 5,158 5,006 43.657.745
16/09/2011 5,302 5,211 0,00 5,317 5,112 118.135.136
15/09/2011 5,017 5,211 5,13 5,317 4,940 64.027.287
14/09/2011 4,761 4,957 2,53 4,999 4,720 78.139.823
13/09/2011 4,725 4,835 4,34 4,835 4,535 79.703.370
12/09/2011 4,841 4,634 -4,69 4,846 4,621 91.765.677
09/09/2011 5,140 4,862 -5,62 5,163 4,862 50.628.850
08/09/2011 5,080 5,151 1,58 5,262 5,049 46.025.987
07/09/2011 5,116 5,071 1,96 5,140 4,976 49.267.547
06/09/2011 5,027 4,973 -2,01 5,156 4,921 56.561.290
05/09/2011 5,281 5,076 -5,94 5,289 5,040 51.848.829
02/09/2011 5,552 5,396 -4,84 5,569 5,325 51.148.534
01/09/2011 5,651 5,671 0,34 5,713 5,519 41.031.903
31/08/2011 5,450 5,651 4,38 5,651 5,370 48.456.593
30/08/2011 5,510 5,414 -0,05 5,510 5,362 42.302.750
29/08/2011 5,392 5,417 2,40 5,453 5,308 21.213.749
26/08/2011 5,398 5,290 -1,48 5,412 5,180 40.079.669
25/08/2011 5,493 5,370 -0,67 5,532 5,303 39.732.997
24/08/2011 5,458 5,406 0,04 5,501 5,334 32.910.204
23/08/2011 5,483 5,403 0,00 5,562 5,323 44.596.444
22/08/2011 5,290 5,403 0,81 5,463 5,286 34.375.709
19/08/2011 5,502 5,360 -3,07 5,502 5,264 115.513.990
18/08/2011 5,659 5,530 -4,07 5,702 5,325 57.703.291
17/08/2011 5,683 5,765 0,54 5,849 5,605 37.467.094
16/08/2011 5,678 5,734 0,74 5,737 5,552 36.744.494
15/08/2011 5,695 5,692 1,03 5,726 5,554 30.644.161
12/08/2011 5,437 5,634 6,56 5,634 5,141 89.568.270
11/08/2011 5,350 5,287 3,19 5,396 4,877 166.443.179
10/08/2011 5,770 5,123 -8,33 5,774 5,053 151.019.277
09/08/2011 5,707 5,589 -0,33 5,876 5,387 136.479.962
08/08/2011 5,917 5,607 -1,15 6,127 5,590 139.822.380
05/08/2011 5,458 5,672 1,18 5,912 5,422 146.424.905
04/08/2011 6,014 5,606 -4,43 6,029 5,606 120.882.787
03/08/2011 5,898 5,866 -1,22 6,138 5,801 98.670.605
02/08/2011 6,074 5,938 -2,82 6,205 5,938 122.047.764
01/08/2011 6,444 6,111 -3,44 6,505 6,111 91.280.258
29/07/2011 6,221 6,329 -0,60 6,372 6,186 64.841.216
28/07/2011 6,229 6,367 0,38 6,394 6,202 68.832.880
27/07/2011 6,480 6,343 -3,18 6,505 6,272 79.779.145
26/07/2011 6,571 6,551 -0,14 6,630 6,454 63.196.406
25/07/2011 6,670 6,560 -3,21 6,687 6,496 74.003.658
22/07/2011 6,938 6,778 -1,15 7,050 6,726 173.680.576
21/07/2011 6,590 6,857 4,42 6,912 6,471 123.857.646
20/07/2011 6,349 6,566 5,02 6,607 6,299 90.974.551
19/07/2011 6,172 6,253 1,62 6,374 6,169 54.974.343
18/07/2011 6,247 6,153 -1,83 6,329 6,147 65.513.584
15/07/2011 6,281 6,268 -1,23 6,414 6,248 75.916.070
14/07/2011 6,264 6,346 0,25 6,418 6,221 59.759.858
13/07/2011 6,281 6,331 -0,19 6,460 6,225 78.591.774
12/07/2011 6,209 6,343 0,22 6,497 6,032 109.445.501
11/07/2011 6,490 6,329 -3,16 6,505 6,230 92.755.271
08/07/2011 6,826 6,535 -3,81 6,843 6,480 85.236.155
07/07/2011 6,843 6,795 0,18 7,016 6,680 57.455.847
06/07/2011 6,881 6,783 -2,12 6,895 6,705 62.419.249
05/07/2011 7,009 6,929 -1,34 7,044 6,915 34.886.133
04/07/2011 7,084 7,024 -0,54 7,084 6,957 25.229.200
01/07/2011 6,871 7,062 2,64 7,106 6,853 66.159.866
30/06/2011 6,789 6,880 2,15 6,882 6,756 56.761.110
29/06/2011 6,653 6,735 2,14 6,856 6,644 62.851.547
28/06/2011 6,592 6,594 1,10 6,687 6,517 60.296.135
27/06/2011 6,488 6,522 0,53 6,590 6,420 42.091.587
24/06/2011 6,707 6,488 -1,42 6,731 6,437 74.764.251
23/06/2011 6,854 6,581 -4,79 6,859 6,544 73.278.542
22/06/2011 6,938 6,912 -0,31 6,969 6,863 48.714.077
21/06/2011 6,834 6,934 2,03 6,969 6,834 53.823.889
20/06/2011 6,739 6,795 -1,07 6,824 6,657 42.020.093
17/06/2011 6,528 6,869 4,30 6,912 6,488 148.561.931
16/06/2011 6,566 6,585 0,03 6,590 6,481 63.649.433
15/06/2011 6,748 6,584 -3,04 6,748 6,575 55.291.177
14/06/2011 6,653 6,790 2,46 6,822 6,653 46.920.972
13/06/2011 6,674 6,627 -0,35 6,695 6,618 26.553.844
10/06/2011 6,775 6,650 -2,21 6,817 6,636 48.565.424
09/06/2011 6,783 6,800 0,13 6,852 6,739 36.144.098
08/06/2011 6,851 6,792 -1,37 6,873 6,757 36.124.676
07/06/2011 6,881 6,886 0,28 6,912 6,835 28.057.055
06/06/2011 6,979 6,867 -1,69 6,979 6,827 36.955.076
03/06/2011 6,955 6,986 0,74 7,010 6,814 49.072.223
02/06/2011 6,921 6,935 -0,84 7,055 6,903 36.660.053
01/06/2011 7,163 6,993 -2,06 7,182 6,947 57.904.181
31/05/2011 6,938 7,140 4,01 7,158 6,925 68.213.000
30/05/2011 6,895 6,865 -0,55 6,935 6,865 18.281.031
27/05/2011 6,928 6,903 1,11 6,981 6,817 45.815.178
26/05/2011 6,912 6,827 -0,60 7,020 6,792 62.014.148
25/05/2011 6,696 6,868 1,68 6,900 6,682 46.258.406

Mas noticias

publicidad