17 de Diciembre, 11:45 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SANTANDER (SAN)SANTANDER (SAN)

0,030,63 %
4,09

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
14/12/2018 4,029 4,060 -0,28 4,074 3,976 31.133.141
13/12/2018 4,065 4,071 1,51 4,129 4,047 47.088.063
12/12/2018 3,900 4,011 3,39 4,028 3,892 54.237.930
11/12/2018 3,900 3,879 0,15 3,935 3,873 37.133.500
10/12/2018 3,950 3,873 -2,66 3,983 3,865 50.381.345
07/12/2018 4,038 3,979 -0,03 4,063 3,979 36.177.890
06/12/2018 4,093 3,980 -3,84 4,093 3,968 50.375.085
05/12/2018 4,130 4,139 -0,68 4,186 4,091 26.550.061
04/12/2018 4,234 4,168 -2,45 4,260 4,153 31.110.334
03/12/2018 4,272 4,272 2,08 4,302 4,252 35.600.342
30/11/2018 4,227 4,185 -0,68 4,230 4,152 36.261.963
29/11/2018 4,259 4,214 -0,26 4,279 4,198 25.484.822
28/11/2018 4,219 4,225 0,62 4,258 4,215 27.196.955
27/11/2018 4,200 4,199 -0,17 4,235 4,161 28.149.412
26/11/2018 4,143 4,206 2,89 4,229 4,140 36.386.140
23/11/2018 4,078 4,088 0,05 4,120 4,063 18.657.429
22/11/2018 4,107 4,086 -1,63 4,130 4,058 33.588.353
21/11/2018 4,116 4,153 1,79 4,163 4,085 34.362.459
20/11/2018 4,184 4,080 -2,93 4,194 4,080 43.089.554
19/11/2018 4,237 4,203 -0,40 4,283 4,203 22.677.966
16/11/2018 4,265 4,220 -0,27 4,278 4,194 51.870.094
15/11/2018 4,289 4,232 -1,11 4,319 4,175 42.997.682
14/11/2018 4,260 4,279 -0,26 4,328 4,235 24.649.892
13/11/2018 4,218 4,290 2,23 4,316 4,216 33.205.268
12/11/2018 4,260 4,197 -1,00 4,274 4,185 29.585.307
09/11/2018 4,255 4,239 -1,57 4,269 4,196 34.958.233
08/11/2018 4,326 4,307 -0,08 4,361 4,298 23.642.793
07/11/2018 4,457 4,310 2,41 4,457 4,285 53.222.479
06/11/2018 4,249 4,209 -1,14 4,250 4,183 26.350.975
05/11/2018 4,302 4,257 -0,63 4,333 4,257 26.950.617
02/11/2018 4,320 4,284 1,20 4,345 4,270 38.701.004
01/11/2018 4,200 4,233 0,91 4,280 4,200 37.966.936
31/10/2018 4,237 4,195 2,11 4,287 4,195 79.666.235
30/10/2018 4,122 4,109 -0,36 4,169 4,092 37.725.667
29/10/2018 4,083 4,124 2,55 4,160 4,052 42.938.556
26/10/2018 4,037 4,021 -1,20 4,041 3,958 52.500.012
25/10/2018 3,966 4,070 2,24 4,097 3,963 50.803.393
24/10/2018 4,060 3,981 -1,41 4,066 3,981 48.192.920
23/10/2018 4,038 4,038 -1,52 4,099 4,017 65.337.963
22/10/2018 4,199 4,101 -0,59 4,220 4,080 40.517.776
19/10/2018 4,110 4,125 -0,33 4,169 4,027 79.400.495
18/10/2018 4,205 4,139 -2,06 4,244 4,105 51.771.604
17/10/2018 4,295 4,226 -0,93 4,312 4,213 37.869.807
16/10/2018 4,223 4,265 1,65 4,295 4,190 44.562.057
15/10/2018 4,175 4,196 0,19 4,207 4,161 23.768.295
12/10/2018 4,278 4,188 -0,89 4,295 4,180 35.924.703
11/10/2018 4,255 4,226 -2,36 4,298 4,216 51.825.709
10/10/2018 4,307 4,328 -0,29 4,394 4,299 36.614.749
09/10/2018 4,328 4,340 0,99 4,363 4,269 39.410.146
08/10/2018 4,283 4,298 0,39 4,329 4,262 37.659.587
05/10/2018 4,327 4,281 -0,82 4,329 4,264 30.241.763
04/10/2018 4,306 4,316 0,32 4,359 4,289 44.224.029
03/10/2018 4,290 4,302 1,82 4,348 4,244 46.018.518
02/10/2018 4,195 4,225 -0,75 4,256 4,160 39.018.167
01/10/2018 4,273 4,257 -1,01 4,344 4,241 32.409.704
28/09/2018 4,398 4,301 -3,25 4,399 4,218 62.275.103
27/09/2018 4,417 4,445 -0,09 4,445 4,356 32.974.999
26/09/2018 4,457 4,449 0,20 4,462 4,426 29.645.119
25/09/2018 4,454 4,440 -0,06 4,488 4,438 27.741.214
24/09/2018 4,475 4,442 -2,05 4,503 4,435 39.331.073
21/09/2018 4,574 4,535 0,42 4,599 4,498 91.875.609
20/09/2018 4,449 4,516 1,73 4,573 4,448 58.136.444
19/09/2018 4,366 4,439 2,03 4,467 4,362 54.686.695
18/09/2018 4,315 4,351 1,28 4,359 4,296 31.129.944
17/09/2018 4,255 4,296 1,12 4,321 4,247 33.892.798
14/09/2018 4,265 4,249 0,36 4,272 4,212 30.821.903
13/09/2018 4,203 4,233 0,72 4,282 4,196 31.628.410
12/09/2018 4,226 4,203 -0,11 4,226 4,163 22.754.028
11/09/2018 4,230 4,207 -0,29 4,239 4,159 26.492.222
10/09/2018 4,135 4,220 1,82 4,252 4,127 31.798.710
07/09/2018 4,208 4,144 -1,19 4,221 4,107 39.707.430
06/09/2018 4,214 4,194 -1,05 4,250 4,189 35.772.333
05/09/2018 4,236 4,239 -0,29 4,306 4,207 34.195.806
04/09/2018 4,255 4,251 0,46 4,272 4,196 38.980.145
03/09/2018 4,253 4,232 -0,50 4,275 4,213 19.711.152
31/08/2018 4,255 4,253 0,14 4,266 4,221 42.022.743
30/08/2018 4,301 4,248 -1,89 4,343 4,242 34.109.326
29/08/2018 4,335 4,329 0,06 4,340 4,289 21.443.006
28/08/2018 4,370 4,327 -0,52 4,379 4,300 24.367.571
27/08/2018 4,339 4,350 0,80 4,359 4,308 15.836.782
24/08/2018 4,310 4,315 -0,16 4,353 4,310 19.333.596
23/08/2018 4,334 4,322 0,10 4,351 4,295 21.041.877
22/08/2018 4,355 4,317 -1,08 4,369 4,311 35.175.784
21/08/2018 4,314 4,365 1,16 4,400 4,308 29.796.687
20/08/2018 4,326 4,314 0,23 4,371 4,300 17.520.837
17/08/2018 4,360 4,305 -0,69 4,360 4,276 38.314.883
16/08/2018 4,344 4,334 0,78 4,367 4,304 31.877.529
15/08/2018 4,413 4,301 -1,88 4,425 4,265 40.947.951
14/08/2018 4,425 4,383 -0,26 4,441 4,360 40.909.592
13/08/2018 4,464 4,394 -2,43 4,473 4,367 51.432.481
10/08/2018 4,576 4,504 -2,73 4,598 4,465 53.723.133
09/08/2018 4,662 4,630 -0,56 4,662 4,615 18.888.666
08/08/2018 4,668 4,657 -0,72 4,697 4,630 23.595.991
07/08/2018 4,670 4,690 1,04 4,713 4,653 19.867.491
06/08/2018 4,662 4,642 -0,22 4,682 4,613 23.649.184
03/08/2018 4,648 4,653 0,22 4,681 4,619 28.657.817
02/08/2018 4,692 4,642 -1,54 4,706 4,614 45.399.539
01/08/2018 4,787 4,715 -1,38 4,803 4,715 27.365.472
31/07/2018 4,727 4,781 1,13 4,819 4,722 37.197.992
30/07/2018 4,712 4,727 0,26 4,765 4,703 20.846.107
27/07/2018 4,677 4,715 1,13 4,748 4,663 39.920.313
26/07/2018 4,619 4,662 1,00 4,680 4,615 36.931.795
25/07/2018 4,647 4,616 -0,58 4,685 4,592 33.400.082
24/07/2018 4,621 4,643 1,70 4,657 4,594 36.933.947
23/07/2018 4,532 4,565 0,41 4,576 4,508 23.378.634
20/07/2018 4,541 4,546 -0,13 4,553 4,499 40.253.281
19/07/2018 4,549 4,552 0,11 4,583 4,521 25.515.402
18/07/2018 4,501 4,547 0,81 4,548 4,454 31.253.164
17/07/2018 4,532 4,511 -0,46 4,575 4,501 37.311.145
16/07/2018 4,520 4,532 0,25 4,583 4,511 20.972.497
13/07/2018 4,589 4,520 -0,88 4,589 4,506 29.992.598
12/07/2018 4,570 4,561 0,41 4,579 4,501 27.542.101
11/07/2018 4,610 4,542 -2,28 4,618 4,542 36.846.259
10/07/2018 4,700 4,648 -1,04 4,707 4,628 33.037.388
09/07/2018 4,668 4,697 0,90 4,713 4,664 31.346.947
06/07/2018 4,659 4,655 0,76 4,668 4,587 32.636.444
05/07/2018 4,567 4,620 1,66 4,691 4,566 38.700.968
04/07/2018 4,501 4,544 0,68 4,565 4,491 25.384.961
03/07/2018 4,475 4,514 1,10 4,548 4,435 28.979.061
02/07/2018 4,435 4,465 -0,64 4,488 4,358 36.810.313
29/06/2018 4,531 4,494 0,39 4,594 4,489 44.888.807
28/06/2018 4,472 4,476 -0,17 4,523 4,447 39.601.175
27/06/2018 4,511 4,484 -0,60 4,535 4,404 48.178.888
26/06/2018 4,532 4,511 0,37 4,553 4,492 38.138.719
25/06/2018 4,582 4,494 -2,99 4,596 4,494 42.932.664
22/06/2018 4,619 4,633 1,19 4,678 4,601 36.245.478
21/06/2018 4,637 4,578 -1,01 4,657 4,550 37.349.799
20/06/2018 4,624 4,625 1,42 4,692 4,611 45.344.703
19/06/2018 4,466 4,560 0,18 4,588 4,443 44.351.364
18/06/2018 4,565 4,552 -0,64 4,634 4,531 33.656.436
15/06/2018 4,697 4,581 -2,19 4,706 4,513 85.673.466
14/06/2018 4,683 4,684 0,34 4,717 4,649 41.794.088
13/06/2018 4,707 4,668 -0,97 4,727 4,653 35.663.813
12/06/2018 4,757 4,714 -0,25 4,757 4,683 35.669.036
11/06/2018 4,668 4,725 2,82 4,739 4,632 48.342.044
08/06/2018 4,609 4,596 -1,48 4,629 4,575 42.415.788
07/06/2018 4,725 4,665 -0,23 4,792 4,658 43.822.293
06/06/2018 4,599 4,676 1,79 4,687 4,545 51.142.249
05/06/2018 4,660 4,593 -1,69 4,725 4,593 41.945.029
04/06/2018 4,717 4,672 0,46 4,742 4,622 42.822.805
01/06/2018 4,584 4,651 3,32 4,700 4,528 62.491.852
31/05/2018 4,637 4,501 -1,58 4,706 4,441 85.834.895
30/05/2018 4,578 4,574 1,11 4,636 4,476 91.559.339
29/05/2018 4,678 4,523 -5,43 4,678 4,459 131.701.287
28/05/2018 4,943 4,783 -2,04 4,960 4,766 52.814.189
25/05/2018 5,040 4,883 -2,65 5,040 4,792 81.203.952
24/05/2018 5,059 5,016 -0,66 5,082 4,987 39.473.656
23/05/2018 5,136 5,049 -1,86 5,136 5,015 40.311.965
22/05/2018 5,083 5,145 1,72 5,174 5,055 35.493.064
21/05/2018 5,130 5,058 -0,71 5,135 5,045 26.877.886
18/05/2018 5,222 5,094 -2,73 5,228 5,077 87.341.001
17/05/2018 5,224 5,237 0,43 5,248 5,193 34.828.124
16/05/2018 5,320 5,215 -2,52 5,343 5,198 50.473.666
15/05/2018 5,373 5,350 -0,71 5,408 5,316 28.575.057
14/05/2018 5,396 5,388 -0,22 5,418 5,359 19.043.523
11/05/2018 5,372 5,400 0,58 5,410 5,357 26.345.255
10/05/2018 5,339 5,368 0,94 5,368 5,296 19.615.119
09/05/2018 5,274 5,319 0,95 5,332 5,270 33.181.240
08/05/2018 5,263 5,269 0,07 5,307 5,211 32.866.818
07/05/2018 5,272 5,265 0,07 5,289 5,241 15.983.342
04/05/2018 5,214 5,261 0,75 5,264 5,187 28.736.119
03/05/2018 5,274 5,222 -1,15 5,300 5,201 29.650.702
02/05/2018 5,244 5,282 0,47 5,299 5,242 33.165.101
30/04/2018 5,197 5,258 1,07 5,258 5,191 29.785.878
27/04/2018 5,199 5,202 0,38 5,222 5,170 24.580.469
26/04/2018 5,193 5,182 -0,37 5,227 5,154 25.178.198
25/04/2018 5,177 5,202 -0,32 5,202 5,106 44.577.931
24/04/2018 5,385 5,218 -3,25 5,389 5,182 82.115.539
23/04/2018 5,331 5,393 1,20 5,393 5,314 29.869.003
20/04/2018 5,298 5,330 0,05 5,331 5,287 32.951.548
19/04/2018 5,274 5,327 0,70 5,327 5,274 23.183.742
18/04/2018 5,238 5,290 1,15 5,305 5,225 32.429.424
17/04/2018 5,240 5,230 0,35 5,281 5,221 23.837.659
16/04/2018 5,193 5,212 0,32 5,244 5,193 21.694.255
13/04/2018 5,183 5,195 0,49 5,293 5,164 29.151.616
12/04/2018 5,149 5,170 0,38 5,203 5,136 24.624.630
11/04/2018 5,157 5,151 -0,49 5,199 5,135 23.340.910
10/04/2018 5,211 5,176 -0,21 5,224 5,161 24.922.158
09/04/2018 5,198 5,186 0,43 5,221 5,164 23.324.098
06/04/2018 5,189 5,164 -1,11 5,214 5,139 28.755.053
05/04/2018 5,106 5,222 3,73 5,244 5,099 44.479.482
04/04/2018 5,061 5,034 -0,52 5,068 4,940 33.475.360
03/04/2018 5,090 5,061 -1,23 5,119 5,033 31.283.728
29/03/2018 5,128 5,123 0,93 5,169 5,100 37.527.720
28/03/2018 5,032 5,076 -0,30 5,076 4,969 48.736.605
27/03/2018 5,138 5,092 0,75 5,143 5,059 33.591.083
26/03/2018 5,031 5,054 0,83 5,124 5,003 51.098.919
23/03/2018 5,022 5,012 -0,58 5,045 4,983 60.344.361
22/03/2018 5,122 5,041 -2,09 5,185 4,985 54.277.959
21/03/2018 5,206 5,149 -0,82 5,206 5,112 33.532.231
20/03/2018 5,222 5,191 0,11 5,225 5,154 24.013.961
19/03/2018 5,235 5,185 -1,49 5,277 5,157 28.779.207
16/03/2018 5,167 5,264 1,97 5,301 5,160 95.107.372
15/03/2018 5,179 5,162 -0,30 5,198 5,132 33.192.303
14/03/2018 5,276 5,178 -1,87 5,276 5,156 42.827.727
13/03/2018 5,322 5,276 -0,55 5,369 5,265 39.194.356
12/03/2018 5,320 5,305 0,44 5,336 5,291 22.284.928
09/03/2018 5,303 5,282 -0,20 5,321 5,262 24.850.957
08/03/2018 5,301 5,293 0,20 5,344 5,251 31.713.264
07/03/2018 5,289 5,282 0,09 5,309 5,252 27.584.774
06/03/2018 5,370 5,277 -0,93 5,389 5,277 33.086.180
05/03/2018 5,277 5,327 0,38 5,346 5,265 32.905.635
02/03/2018 5,370 5,306 -2,18 5,378 5,284 51.737.946
01/03/2018 5,457 5,424 -1,08 5,463 5,391 32.814.101
28/02/2018 5,506 5,483 -1,10 5,542 5,483 31.621.737
27/02/2018 5,535 5,544 0,69 5,564 5,501 32.884.437
26/02/2018 5,510 5,507 0,67 5,525 5,473 32.023.955
23/02/2018 5,484 5,470 -0,19 5,486 5,422 27.628.341
22/02/2018 5,428 5,481 0,12 5,510 5,421 33.613.923
21/02/2018 5,472 5,474 -0,39 5,495 5,436 28.032.720
20/02/2018 5,407 5,495 1,65 5,495 5,381 43.110.384
19/02/2018 5,451 5,406 -0,50 5,484 5,406 26.517.607
16/02/2018 5,399 5,433 1,76 5,437 5,361 57.364.752
15/02/2018 5,368 5,339 0,44 5,496 5,304 47.268.554
14/02/2018 5,362 5,316 0,33 5,365 5,246 47.592.394
13/02/2018 5,416 5,299 -1,88 5,422 5,297 42.504.561
12/02/2018 5,409 5,400 1,79 5,440 5,351 45.180.535
09/02/2018 5,386 5,305 -1,74 5,389 5,231 74.060.989
08/02/2018 5,512 5,399 -2,63 5,559 5,370 64.848.613
07/02/2018 5,542 5,545 2,16 5,564 5,394 58.252.531
06/02/2018 5,428 5,428 -2,92 5,564 5,391 82.841.102
05/02/2018 5,598 5,592 -1,28 5,674 5,569 43.236.198
02/02/2018 5,714 5,664 -1,46 5,758 5,646 39.330.274
01/02/2018 5,864 5,749 -0,70 5,867 5,713 42.188.495
31/01/2018 5,777 5,789 0,88 5,810 5,744 47.551.595
30/01/2018 5,777 5,739 -0,94 5,796 5,723 39.306.886
29/01/2018 5,834 5,793 -0,17 5,836 5,773 29.665.935
26/01/2018 5,801 5,803 -0,31 5,837 5,775 29.050.900
25/01/2018 5,748 5,821 1,57 5,824 5,748 42.680.438
24/01/2018 5,748 5,731 -0,47 5,778 5,731 26.687.386
23/01/2018 5,825 5,758 -0,40 5,834 5,719 38.580.104
22/01/2018 5,700 5,781 1,75 5,811 5,681 42.709.670
19/01/2018 5,671 5,681 0,47 5,717 5,641 32.875.749
18/01/2018 5,674 5,654 0,14 5,690 5,629 23.515.946
17/01/2018 5,643 5,646 -0,77 5,680 5,609 30.184.337
16/01/2018 5,645 5,691 0,68 5,714 5,624 35.132.155
15/01/2018 5,656 5,652 -0,30 5,689 5,636 25.178.316
12/01/2018 5,681 5,669 0,10 5,724 5,645 37.332.384
11/01/2018 5,595 5,664 1,23 5,732 5,581 58.025.080
10/01/2018 5,461 5,595 2,42 5,602 5,453 56.212.338
09/01/2018 5,446 5,463 0,18 5,496 5,430 25.173.849
08/01/2018 5,455 5,453 0,30 5,493 5,427 30.370.694
05/01/2018 5,422 5,437 0,66 5,488 5,397 39.946.693
04/01/2018 5,250 5,401 3,35 5,407 5,244 52.842.463
03/01/2018 5,250 5,226 0,02 5,250 5,194 33.113.605
02/01/2018 5,295 5,225 -0,46 5,307 5,207 34.104.335
29/12/2017 5,285 5,249 -0,58 5,291 5,235 28.822.522
28/12/2017 5,318 5,280 -0,88 5,336 5,274 25.218.159
27/12/2017 5,347 5,326 -0,61 5,391 5,320 18.033.085
22/12/2017 5,364 5,359 -2,15 5,418 5,356 31.550.603
21/12/2017 5,365 5,477 1,53 5,491 5,356 32.057.440
20/12/2017 5,440 5,395 -0,74 5,448 5,362 24.396.519
19/12/2017 5,417 5,435 0,04 5,458 5,417 21.486.228

Mas noticias

publicidad
publicidad