26 de Septiembre, 07:27 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SANTANDER (SAN)SANTANDER (SAN)

0,000,00 %
4,48

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
25/09/2018 4,490 4,476 -0,06 4,524 4,474 27.741.214
24/09/2018 4,512 4,479 -2,05 4,540 4,471 39.331.073
21/09/2018 4,612 4,572 0,42 4,636 4,535 91.875.609
20/09/2018 4,485 4,553 1,73 4,610 4,485 58.136.444
19/09/2018 4,401 4,476 2,03 4,504 4,398 54.686.695
18/09/2018 4,350 4,387 1,28 4,394 4,331 31.129.944
17/09/2018 4,290 4,331 1,12 4,357 4,282 33.892.798
14/09/2018 4,300 4,283 0,36 4,307 4,247 30.821.903
13/09/2018 4,237 4,268 0,72 4,317 4,230 31.628.410
12/09/2018 4,260 4,237 -0,11 4,260 4,197 22.754.028
11/09/2018 4,264 4,242 -0,29 4,274 4,193 26.492.222
10/09/2018 4,169 4,254 1,82 4,287 4,160 31.798.710
07/09/2018 4,243 4,178 -1,19 4,255 4,140 39.707.430
06/09/2018 4,249 4,229 -1,05 4,284 4,223 35.772.333
05/09/2018 4,271 4,274 -0,29 4,341 4,242 34.195.806
04/09/2018 4,290 4,286 0,46 4,307 4,230 38.980.145
03/09/2018 4,288 4,267 -0,50 4,310 4,247 19.711.152
31/08/2018 4,290 4,288 0,14 4,301 4,256 42.022.743
30/08/2018 4,336 4,282 -1,89 4,378 4,277 34.109.326
29/08/2018 4,370 4,365 0,06 4,376 4,324 21.443.006
28/08/2018 4,405 4,362 -0,52 4,415 4,335 24.367.571
27/08/2018 4,374 4,385 0,80 4,395 4,343 15.836.782
24/08/2018 4,345 4,350 -0,16 4,388 4,345 19.333.596
23/08/2018 4,369 4,357 0,10 4,387 4,330 21.041.877
22/08/2018 4,390 4,353 -1,08 4,405 4,346 35.175.784
21/08/2018 4,350 4,400 1,16 4,436 4,343 29.796.687
20/08/2018 4,362 4,350 0,23 4,406 4,335 17.520.837
17/08/2018 4,396 4,340 -0,69 4,396 4,311 38.314.883
16/08/2018 4,379 4,370 0,78 4,403 4,339 31.877.529
15/08/2018 4,449 4,336 -1,88 4,461 4,300 40.947.951
14/08/2018 4,461 4,419 -0,26 4,478 4,395 40.909.592
13/08/2018 4,501 4,430 -2,43 4,509 4,403 51.432.481
10/08/2018 4,614 4,541 -2,73 4,635 4,501 53.723.133
09/08/2018 4,700 4,668 -0,56 4,700 4,652 18.888.666
08/08/2018 4,706 4,695 -0,72 4,736 4,668 23.595.991
07/08/2018 4,708 4,729 1,04 4,752 4,691 19.867.491
06/08/2018 4,700 4,680 -0,22 4,720 4,650 23.649.184
03/08/2018 4,686 4,691 0,22 4,719 4,656 28.657.817
02/08/2018 4,730 4,680 -1,54 4,744 4,651 45.399.539
01/08/2018 4,826 4,753 -1,38 4,842 4,753 27.365.472
31/07/2018 4,765 4,820 1,13 4,858 4,760 37.197.992
30/07/2018 4,750 4,766 0,26 4,804 4,741 20.846.107
27/07/2018 4,715 4,753 1,13 4,787 4,701 39.920.313
26/07/2018 4,656 4,700 1,00 4,718 4,652 36.931.795
25/07/2018 4,685 4,653 -0,58 4,723 4,630 33.400.082
24/07/2018 4,658 4,680 1,70 4,695 4,632 36.933.947
23/07/2018 4,569 4,602 0,41 4,613 4,545 23.378.634
20/07/2018 4,577 4,583 -0,13 4,590 4,535 40.253.281
19/07/2018 4,586 4,589 0,11 4,620 4,558 25.515.402
18/07/2018 4,538 4,584 0,81 4,585 4,491 31.253.164
17/07/2018 4,569 4,547 -0,46 4,612 4,538 37.311.145
16/07/2018 4,557 4,569 0,25 4,620 4,548 20.972.497
13/07/2018 4,627 4,557 -0,88 4,627 4,543 29.992.598
12/07/2018 4,607 4,598 0,41 4,616 4,538 27.542.101
11/07/2018 4,647 4,579 -2,28 4,656 4,579 36.846.259
10/07/2018 4,738 4,686 -1,04 4,745 4,666 33.037.388
09/07/2018 4,706 4,735 0,90 4,752 4,702 31.346.947
06/07/2018 4,697 4,693 0,76 4,706 4,624 32.636.444
05/07/2018 4,605 4,657 1,66 4,729 4,603 38.700.968
04/07/2018 4,538 4,581 0,68 4,602 4,527 25.384.961
03/07/2018 4,511 4,550 1,10 4,585 4,471 28.979.061
02/07/2018 4,471 4,501 -0,64 4,524 4,393 36.810.313
29/06/2018 4,568 4,530 0,39 4,632 4,526 44.888.807
28/06/2018 4,508 4,512 -0,17 4,560 4,483 39.601.175
27/06/2018 4,547 4,520 -0,60 4,571 4,439 48.178.888
26/06/2018 4,569 4,547 0,37 4,590 4,529 38.138.719
25/06/2018 4,619 4,531 -2,99 4,634 4,531 42.932.664
22/06/2018 4,657 4,670 1,19 4,716 4,639 36.245.478
21/06/2018 4,675 4,615 -1,01 4,695 4,587 37.349.799
20/06/2018 4,661 4,662 1,42 4,730 4,649 45.344.703
19/06/2018 4,502 4,597 0,18 4,626 4,479 44.351.364
18/06/2018 4,602 4,589 -0,64 4,672 4,568 33.656.436
15/06/2018 4,735 4,618 -2,19 4,745 4,550 85.673.466
14/06/2018 4,721 4,722 0,34 4,755 4,686 41.794.088
13/06/2018 4,746 4,706 -0,97 4,766 4,690 35.663.813
12/06/2018 4,796 4,752 -0,25 4,796 4,721 35.669.036
11/06/2018 4,706 4,764 2,82 4,778 4,670 48.342.044
08/06/2018 4,646 4,633 -1,48 4,666 4,612 42.415.788
07/06/2018 4,763 4,703 -0,23 4,830 4,696 43.822.293
06/06/2018 4,637 4,714 1,79 4,725 4,582 51.142.249
05/06/2018 4,698 4,631 -1,69 4,763 4,631 41.945.029
04/06/2018 4,755 4,710 0,46 4,781 4,660 42.822.805
01/06/2018 4,621 4,688 3,32 4,738 4,565 62.491.852
31/05/2018 4,675 4,538 -1,58 4,744 4,477 85.834.895
30/05/2018 4,615 4,611 1,11 4,674 4,512 91.559.339
29/05/2018 4,716 4,560 -5,43 4,716 4,496 131.701.287
28/05/2018 4,983 4,822 -2,04 5,001 4,804 52.814.189
25/05/2018 5,081 4,923 -2,65 5,081 4,830 81.203.952
24/05/2018 5,100 5,057 -0,66 5,123 5,027 39.473.656
23/05/2018 5,178 5,090 -1,86 5,178 5,056 40.311.965
22/05/2018 5,124 5,187 1,72 5,216 5,096 35.493.064
21/05/2018 5,171 5,099 -0,71 5,176 5,086 26.877.886
18/05/2018 5,264 5,136 -2,73 5,271 5,118 87.341.001
17/05/2018 5,266 5,280 0,43 5,291 5,235 34.828.124
16/05/2018 5,364 5,257 -2,52 5,386 5,240 50.473.666
15/05/2018 5,417 5,393 -0,71 5,451 5,359 28.575.057
14/05/2018 5,440 5,432 -0,22 5,462 5,402 19.043.523
11/05/2018 5,416 5,444 0,58 5,453 5,400 26.345.255
10/05/2018 5,382 5,412 0,94 5,412 5,339 19.615.119
09/05/2018 5,317 5,362 0,95 5,375 5,312 33.181.240
08/05/2018 5,305 5,311 0,07 5,350 5,253 32.866.818
07/05/2018 5,314 5,307 0,07 5,332 5,284 15.983.342
04/05/2018 5,256 5,303 0,75 5,306 5,229 28.736.119
03/05/2018 5,317 5,264 -1,15 5,343 5,243 29.650.702
02/05/2018 5,287 5,325 0,47 5,342 5,285 33.165.101
30/04/2018 5,239 5,301 1,07 5,301 5,233 29.785.878
27/04/2018 5,241 5,244 0,38 5,264 5,212 24.580.469
26/04/2018 5,235 5,225 -0,37 5,269 5,196 25.178.198
25/04/2018 5,219 5,244 -0,32 5,244 5,147 44.577.931
24/04/2018 5,428 5,261 -3,25 5,432 5,225 82.115.539
23/04/2018 5,375 5,437 1,20 5,437 5,357 29.869.003
20/04/2018 5,341 5,373 0,05 5,374 5,330 32.951.548
19/04/2018 5,317 5,370 0,70 5,370 5,317 23.183.742
18/04/2018 5,280 5,333 1,15 5,348 5,267 32.429.424
17/04/2018 5,282 5,272 0,35 5,324 5,264 23.837.659
16/04/2018 5,235 5,254 0,32 5,287 5,235 21.694.255
13/04/2018 5,226 5,237 0,49 5,336 5,206 29.151.616
12/04/2018 5,190 5,212 0,38 5,245 5,178 24.624.630
11/04/2018 5,199 5,192 -0,49 5,241 5,177 23.340.910
10/04/2018 5,253 5,218 -0,21 5,266 5,203 24.922.158
09/04/2018 5,240 5,228 0,43 5,264 5,206 23.324.098
06/04/2018 5,231 5,206 -1,11 5,257 5,181 28.755.053
05/04/2018 5,147 5,265 3,73 5,287 5,141 44.479.482
04/04/2018 5,102 5,075 -0,52 5,109 4,980 33.475.360
03/04/2018 5,131 5,102 -1,23 5,160 5,073 31.283.728
29/03/2018 5,170 5,165 0,93 5,211 5,142 37.527.720
28/03/2018 5,072 5,117 -0,30 5,117 5,009 48.736.605
27/03/2018 5,180 5,133 0,75 5,185 5,100 33.591.083
26/03/2018 5,071 5,095 0,83 5,166 5,044 51.098.919
23/03/2018 5,063 5,053 -0,58 5,086 5,024 60.344.361
22/03/2018 5,164 5,082 -2,09 5,227 5,026 54.277.959
21/03/2018 5,248 5,190 -0,82 5,248 5,153 33.532.231
20/03/2018 5,265 5,233 0,11 5,267 5,196 24.013.961
19/03/2018 5,277 5,227 -1,49 5,320 5,199 28.779.207
16/03/2018 5,209 5,306 1,97 5,344 5,202 95.107.372
15/03/2018 5,221 5,204 -0,30 5,240 5,174 33.192.303
14/03/2018 5,319 5,220 -1,87 5,319 5,198 42.827.727
13/03/2018 5,365 5,319 -0,55 5,413 5,307 39.194.356
12/03/2018 5,363 5,348 0,44 5,380 5,334 22.284.928
09/03/2018 5,346 5,325 -0,20 5,364 5,305 24.850.957
08/03/2018 5,345 5,336 0,20 5,387 5,294 31.713.264
07/03/2018 5,332 5,325 0,09 5,352 5,295 27.584.774
06/03/2018 5,414 5,320 -0,93 5,432 5,320 33.086.180
05/03/2018 5,320 5,370 0,38 5,389 5,307 32.905.635
02/03/2018 5,414 5,349 -2,18 5,422 5,327 51.737.946
01/03/2018 5,502 5,468 -1,08 5,507 5,434 32.814.101
28/02/2018 5,550 5,528 -1,10 5,587 5,528 31.621.737
27/02/2018 5,580 5,589 0,69 5,609 5,545 32.884.437
26/02/2018 5,555 5,551 0,67 5,570 5,517 32.023.955
23/02/2018 5,529 5,514 -0,19 5,531 5,466 27.628.341
22/02/2018 5,472 5,525 0,12 5,554 5,465 33.613.923
21/02/2018 5,516 5,518 -0,39 5,540 5,480 28.032.720
20/02/2018 5,451 5,540 1,65 5,540 5,425 43.110.384
19/02/2018 5,496 5,450 -0,50 5,529 5,450 26.517.607
16/02/2018 5,443 5,477 1,76 5,481 5,404 57.364.752
15/02/2018 5,412 5,383 0,44 5,541 5,347 47.268.554
14/02/2018 5,406 5,359 0,33 5,409 5,289 47.592.394
13/02/2018 5,460 5,342 -1,88 5,466 5,340 42.504.561
12/02/2018 5,453 5,444 1,79 5,484 5,394 45.180.535
09/02/2018 5,429 5,348 -1,74 5,432 5,273 74.060.989
08/02/2018 5,557 5,443 -2,63 5,604 5,414 64.848.613
07/02/2018 5,587 5,590 2,16 5,609 5,438 58.252.531
06/02/2018 5,472 5,472 -2,92 5,609 5,434 82.841.102
05/02/2018 5,643 5,637 -1,28 5,720 5,614 43.236.198
02/02/2018 5,760 5,710 -1,46 5,805 5,692 39.330.274
01/02/2018 5,911 5,795 -0,70 5,914 5,759 42.188.495
31/01/2018 5,823 5,836 0,88 5,858 5,790 47.551.595
30/01/2018 5,823 5,785 -0,94 5,843 5,770 39.306.886
29/01/2018 5,882 5,840 -0,17 5,884 5,820 29.665.935
26/01/2018 5,848 5,850 -0,31 5,884 5,822 29.050.900
25/01/2018 5,795 5,868 1,57 5,871 5,795 42.680.438
24/01/2018 5,795 5,777 -0,47 5,825 5,777 26.687.386
23/01/2018 5,872 5,804 -0,40 5,882 5,766 38.580.104
22/01/2018 5,746 5,828 1,75 5,858 5,727 42.709.670
19/01/2018 5,717 5,727 0,47 5,764 5,687 32.875.749
18/01/2018 5,720 5,700 0,14 5,736 5,675 23.515.946
17/01/2018 5,688 5,692 -0,77 5,726 5,655 30.184.337
16/01/2018 5,690 5,737 0,68 5,761 5,670 35.132.155
15/01/2018 5,702 5,698 -0,30 5,735 5,682 25.178.316
12/01/2018 5,727 5,715 0,10 5,771 5,690 37.332.384
11/01/2018 5,640 5,710 1,23 5,778 5,627 58.025.080
10/01/2018 5,505 5,640 2,42 5,648 5,497 56.212.338
09/01/2018 5,490 5,507 0,18 5,541 5,474 25.173.849
08/01/2018 5,499 5,497 0,30 5,538 5,471 30.370.694
05/01/2018 5,466 5,481 0,66 5,533 5,441 39.946.693
04/01/2018 5,292 5,445 3,35 5,451 5,287 52.842.463
03/01/2018 5,292 5,268 0,02 5,292 5,236 33.113.605
02/01/2018 5,338 5,267 -0,46 5,350 5,249 34.104.335
29/12/2017 5,328 5,291 -0,58 5,334 5,278 28.822.522
28/12/2017 5,361 5,322 -0,88 5,379 5,317 25.218.159
27/12/2017 5,390 5,370 -0,61 5,434 5,363 18.033.085
22/12/2017 5,407 5,403 -2,15 5,461 5,400 31.550.603
21/12/2017 5,408 5,521 1,53 5,536 5,400 32.057.440
20/12/2017 5,485 5,438 -0,74 5,492 5,405 24.396.519
19/12/2017 5,461 5,479 0,04 5,502 5,461 21.486.228
18/12/2017 5,451 5,477 0,84 5,480 5,430 39.502.703
15/12/2017 5,418 5,432 0,14 5,460 5,400 69.760.075
14/12/2017 5,443 5,424 -0,69 5,503 5,399 32.288.063
13/12/2017 5,457 5,461 -0,48 5,526 5,455 24.390.833
12/12/2017 5,463 5,488 0,82 5,504 5,424 31.662.567
11/12/2017 5,457 5,443 0,11 5,489 5,433 30.152.178
08/12/2017 5,388 5,437 1,79 5,495 5,382 42.448.154
07/12/2017 5,331 5,342 0,55 5,360 5,283 24.677.730
06/12/2017 5,341 5,313 -1,03 5,346 5,271 38.847.505
05/12/2017 5,408 5,368 -0,34 5,413 5,351 25.602.646
04/12/2017 5,389 5,386 1,34 5,418 5,358 31.373.657
01/12/2017 5,450 5,315 -2,48 5,465 5,314 47.280.412
30/11/2017 5,515 5,450 -1,07 5,583 5,450 48.377.016
29/11/2017 5,457 5,509 1,84 5,548 5,442 49.785.598
28/11/2017 5,404 5,409 0,50 5,432 5,371 18.255.041
27/11/2017 5,350 5,382 0,29 5,433 5,332 23.121.536
24/11/2017 5,347 5,367 0,82 5,429 5,329 25.906.748
23/11/2017 5,282 5,323 0,27 5,350 5,265 25.323.510
22/11/2017 5,283 5,309 0,55 5,364 5,283 21.621.917
21/11/2017 5,296 5,280 -0,56 5,368 5,277 25.695.844
20/11/2017 5,287 5,310 0,31 5,341 5,276 24.827.185
17/11/2017 5,346 5,293 -0,94 5,390 5,293 43.341.809
16/11/2017 5,380 5,344 0,11 5,435 5,334 30.630.012
15/11/2017 5,225 5,338 1,25 5,348 5,192 42.980.239
14/11/2017 5,341 5,272 -1,37 5,384 5,266 32.758.371
13/11/2017 5,390 5,346 -0,50 5,399 5,294 30.447.732
10/11/2017 5,361 5,373 0,09 5,439 5,356 34.051.447
09/11/2017 5,414 5,368 -0,75 5,464 5,368 29.511.370
08/11/2017 5,418 5,408 -0,36 5,427 5,336 38.852.253
07/11/2017 5,503 5,428 -0,37 5,513 5,424 27.652.883
06/11/2017 5,510 5,448 -1,23 5,510 5,422 28.629.157
03/11/2017 5,610 5,516 -1,87 5,615 5,470 41.062.069
02/11/2017 5,645 5,621 -0,19 5,662 5,561 29.415.979
01/11/2017 5,667 5,631 0,14 5,680 5,611 38.822.449
31/10/2017 5,630 5,624 -0,05 5,705 5,603 43.328.865
30/10/2017 5,630 5,627 2,25 5,649 5,579 47.118.161
27/10/2017 5,602 5,503 -1,98 5,636 5,454 59.093.196
26/10/2017 5,406 5,614 3,21 5,675 5,401 93.406.614
25/10/2017 5,442 5,439 0,12 5,534 5,413 49.462.330
24/10/2017 5,327 5,433 1,53 5,443 5,322 33.461.094
23/10/2017 5,389 5,350 -1,07 5,402 5,341 27.213.266
20/10/2017 5,380 5,408 0,52 5,423 5,365 37.114.080
19/10/2017 5,437 5,380 -1,21 5,455 5,354 40.965.044
18/10/2017 5,437 5,446 0,86 5,452 5,351 32.951.037
17/10/2017 5,362 5,399 1,17 5,455 5,334 38.313.936
16/10/2017 5,335 5,337 0,02 5,369 5,256 31.700.243
13/10/2017 5,418 5,336 -1,17 5,418 5,326 35.829.198
12/10/2017 5,435 5,399 -0,28 5,438 5,375 24.048.643
11/10/2017 5,542 5,415 0,64 5,542 5,389 51.248.004
10/10/2017 5,561 5,380 -2,92 5,562 5,359 59.586.663
09/10/2017 5,555 5,542 0,09 5,629 5,524 27.887.290
06/10/2017 5,511 5,537 0,14 5,559 5,471 37.109.761
05/10/2017 5,373 5,530 2,93 5,601 5,340 54.713.207
04/10/2017 5,569 5,373 -3,83 5,569 5,353 69.838.186
03/10/2017 5,601 5,586 0,22 5,627 5,500 26.192.880
02/10/2017 5,544 5,574 -1,61 5,631 5,491 53.395.301
29/09/2017 5,639 5,665 0,29 5,670 5,593 49.157.190
28/09/2017 5,620 5,649 0,51 5,701 5,614 45.858.666
27/09/2017 5,457 5,620 3,42 5,658 5,449 61.867.634

Mas noticias

publicidad
publicidad