publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

SANTANDER (SAN)SANTANDER (SAN)

0,030,45 %
6,50

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
28/07/2015 6,430 6,469 0,98 6,508 6,411 41.171.487
27/07/2015 6,500 6,406 -2,21 6,524 6,406 88.518.220
24/07/2015 6,645 6,551 -1,81 6,689 6,551 46.364.489
23/07/2015 6,750 6,672 -0,66 6,765 6,672 31.611.995
22/07/2015 6,635 6,716 0,46 6,758 6,628 60.029.906
21/07/2015 6,780 6,685 -1,11 6,781 6,671 31.673.275
20/07/2015 6,710 6,760 0,70 6,794 6,699 28.148.995
17/07/2015 6,782 6,713 -0,75 6,785 6,713 40.479.700
16/07/2015 6,670 6,764 2,02 6,775 6,663 55.861.500
15/07/2015 6,577 6,630 0,79 6,638 6,541 37.893.881
14/07/2015 6,616 6,578 -0,57 6,630 6,464 64.169.233
13/07/2015 6,585 6,616 2,13 6,650 6,532 59.815.776
10/07/2015 6,410 6,478 3,75 6,538 6,394 85.056.440
09/07/2015 6,080 6,244 3,53 6,294 6,062 52.817.192
08/07/2015 6,025 6,031 0,55 6,120 5,973 64.808.492
07/07/2015 6,163 5,998 -2,26 6,196 5,980 64.761.415
06/07/2015 6,200 6,137 -2,82 6,214 6,077 87.699.641
03/07/2015 6,350 6,315 -0,77 6,384 6,295 38.244.555
02/07/2015 6,423 6,364 -0,66 6,434 6,323 40.000.751
01/07/2015 6,324 6,406 2,27 6,484 6,289 64.768.463
30/06/2015 6,315 6,264 -0,96 6,429 6,256 75.380.925
29/06/2015 6,150 6,325 -6,70 6,470 6,150 104.631.477
26/06/2015 6,693 6,779 0,67 6,843 6,656 39.100.919
25/06/2015 6,686 6,734 0,10 6,855 6,651 49.583.876
24/06/2015 6,800 6,727 -1,09 6,800 6,638 45.077.430
23/06/2015 6,850 6,801 0,22 6,890 6,778 60.834.123
22/06/2015 6,550 6,786 5,93 6,825 6,538 91.355.286
19/06/2015 6,370 6,406 0,83 6,480 6,355 78.492.161
18/06/2015 6,348 6,353 0,84 6,370 6,248 60.237.839
17/06/2015 6,366 6,300 -0,55 6,397 6,283 36.980.703
16/06/2015 6,300 6,335 -0,08 6,363 6,202 47.331.522
15/06/2015 6,350 6,340 -2,18 6,430 6,303 40.392.995
12/06/2015 6,550 6,481 -1,44 6,588 6,394 38.911.831
11/06/2015 6,535 6,576 0,12 6,630 6,515 40.637.190
10/06/2015 6,396 6,568 1,94 6,603 6,376 39.322.850
09/06/2015 6,438 6,443 0,05 6,481 6,320 92.831.777
08/06/2015 6,511 6,440 -1,45 6,557 6,440 37.206.859
05/06/2015 6,503 6,535 -0,56 6,598 6,453 44.027.141
04/06/2015 6,560 6,572 -0,47 6,685 6,500 44.270.014
03/06/2015 6,582 6,603 0,87 6,665 6,510 41.128.986
02/06/2015 6,521 6,546 1,41 6,635 6,421 42.248.193
01/06/2015 6,495 6,455 -0,45 6,559 6,431 33.623.370
29/05/2015 6,576 6,484 -1,62 6,614 6,465 53.457.450
28/05/2015 6,631 6,591 -1,14 6,663 6,525 34.871.152
27/05/2015 6,576 6,667 1,79 6,718 6,523 39.540.193
26/05/2015 6,600 6,550 -0,98 6,632 6,505 52.581.292
25/05/2015 6,610 6,615 -2,13 6,680 6,541 23.501.814
22/05/2015 6,778 6,759 -0,35 6,795 6,737 28.705.418
21/05/2015 6,724 6,783 0,28 6,783 6,713 22.227.523
20/05/2015 6,730 6,764 0,64 6,779 6,682 25.730.449
19/05/2015 6,660 6,721 1,62 6,757 6,652 43.713.320
18/05/2015 6,650 6,614 -0,44 6,685 6,526 46.679.216
15/05/2015 6,750 6,643 -1,29 6,754 6,619 37.712.153
14/05/2015 6,664 6,730 0,94 6,765 6,589 27.331.144
13/05/2015 6,717 6,667 -0,36 6,779 6,636 35.944.797
12/05/2015 6,716 6,691 -1,47 6,734 6,651 64.359.412
11/05/2015 6,800 6,791 -0,13 6,817 6,732 29.766.809
08/05/2015 6,638 6,800 2,97 6,800 6,600 57.393.615
07/05/2015 6,540 6,604 0,21 6,637 6,412 58.822.920
06/05/2015 6,506 6,590 1,07 6,633 6,485 41.121.326
05/05/2015 6,712 6,520 -3,39 6,799 6,520 53.872.856
04/05/2015 6,711 6,749 -0,10 6,810 6,629 37.246.661
30/04/2015 6,697 6,756 0,33 6,848 6,647 59.016.216
29/04/2015 6,850 6,734 -1,69 6,885 6,731 42.915.202
28/04/2015 6,800 6,850 1,18 6,860 6,790 52.486.265
27/04/2015 6,669 6,770 1,64 6,797 6,571 49.657.694
24/04/2015 6,611 6,661 1,26 6,750 6,600 48.536.743
23/04/2015 6,589 6,578 0,32 6,598 6,470 43.702.992
22/04/2015 6,538 6,557 0,00 6,575 6,451 76.052.861
21/04/2015 6,639 6,557 -0,39 6,659 6,528 119.451.055
20/04/2015 6,575 6,583 0,40 6,599 6,510 37.938.781
17/04/2015 6,734 6,557 -3,07 6,765 6,510 101.364.187
16/04/2015 6,876 6,765 -1,87 6,879 6,712 57.046.411
15/04/2015 6,897 6,894 0,63 6,899 6,820 69.379.296
14/04/2015 7,005 6,851 -2,13 7,005 6,814 96.252.836
13/04/2015 6,920 7,000 1,30 7,017 6,912 34.350.440
10/04/2015 6,949 6,910 -0,27 6,949 6,839 47.766.282
09/04/2015 6,935 6,929 0,34 6,948 6,895 39.308.044
08/04/2015 6,983 6,905 -0,95 6,999 6,882 42.713.349
07/04/2015 6,957 6,972 0,69 7,017 6,934 49.825.772
02/04/2015 6,871 6,924 0,77 6,944 6,852 29.634.536
01/04/2015 6,829 6,871 0,04 6,957 6,812 50.394.033
31/03/2015 6,827 6,868 0,49 6,881 6,775 48.260.599
30/03/2015 6,753 6,835 1,47 6,865 6,732 51.594.797
27/03/2015 6,775 6,736 -0,48 6,815 6,683 52.812.941
26/03/2015 6,665 6,768 0,77 6,768 6,624 62.800.809
25/03/2015 6,765 6,716 -1,10 6,815 6,698 41.696.291
24/03/2015 6,663 6,791 1,52 6,829 6,658 64.997.318
23/03/2015 6,616 6,689 0,50 6,702 6,599 61.263.305
20/03/2015 6,362 6,655 4,83 6,671 6,340 202.431.380
19/03/2015 6,309 6,349 0,50 6,383 6,297 51.454.980
18/03/2015 6,331 6,318 -0,08 6,351 6,221 56.941.152
17/03/2015 6,354 6,323 -0,40 6,374 6,255 42.220.583
16/03/2015 6,330 6,348 0,93 6,386 6,304 57.546.730
13/03/2015 6,352 6,289 -0,22 6,352 6,269 37.679.733
12/03/2015 6,254 6,303 0,50 6,347 6,245 54.266.809
11/03/2015 6,216 6,272 1,51 6,292 6,191 42.675.070
10/03/2015 6,342 6,179 -2,59 6,354 6,167 61.131.011
09/03/2015 6,275 6,343 0,02 6,359 6,272 36.005.820
06/03/2015 6,411 6,342 -0,84 6,423 6,324 38.763.581
05/03/2015 6,372 6,396 0,59 6,426 6,338 33.503.973
04/03/2015 6,332 6,359 1,04 6,372 6,252 36.981.136
03/03/2015 6,405 6,293 -1,71 6,421 6,284 33.055.898
02/03/2015 6,411 6,403 0,14 6,450 6,338 42.839.011
27/02/2015 6,391 6,394 0,51 6,398 6,304 50.916.710
26/02/2015 6,284 6,362 1,23 6,362 6,278 43.235.606
25/02/2015 6,303 6,284 -0,60 6,314 6,236 34.235.887
24/02/2015 6,332 6,323 0,16 6,352 6,259 45.210.551
23/02/2015 6,344 6,313 0,66 6,360 6,265 39.430.387
20/02/2015 6,288 6,272 -0,71 6,330 6,171 56.392.096
19/02/2015 6,258 6,317 0,67 6,351 6,206 57.040.130
18/02/2015 6,206 6,275 1,65 6,308 6,204 57.862.025
17/02/2015 6,100 6,173 0,41 6,195 6,020 44.975.806
16/02/2015 6,139 6,147 -0,14 6,212 6,127 33.289.897
13/02/2015 6,029 6,156 2,49 6,200 6,021 71.267.387
12/02/2015 5,853 6,007 2,63 6,031 5,828 59.414.701
11/02/2015 5,942 5,853 -1,43 5,967 5,832 37.217.453
10/02/2015 5,891 5,938 0,97 6,018 5,856 40.945.373
09/02/2015 5,936 5,881 -2,15 5,945 5,810 49.284.079
06/02/2015 5,990 6,010 0,51 6,017 5,922 47.240.308
05/02/2015 5,965 5,980 -1,13 5,982 5,877 51.501.178
04/02/2015 6,079 6,049 -0,45 6,148 5,978 75.857.402
03/02/2015 5,902 6,076 4,60 6,097 5,882 102.527.097
02/02/2015 5,810 5,809 -0,42 5,833 5,649 73.598.081
30/01/2015 5,956 5,833 -1,08 5,964 5,777 75.280.757
29/01/2015 5,787 5,897 1,09 5,903 5,742 50.460.121
28/01/2015 6,068 5,833 -3,01 6,073 5,775 79.797.406
27/01/2015 6,083 6,014 -1,66 6,097 5,944 84.534.081
26/01/2015 6,026 6,116 0,60 6,121 5,942 53.965.308
23/01/2015 6,045 6,080 1,45 6,116 5,981 116.889.607
22/01/2015 5,962 5,993 1,24 6,035 5,874 123.505.988
21/01/2015 5,990 5,919 -0,75 6,009 5,786 92.990.021
20/01/2015 5,941 5,964 0,63 6,033 5,923 168.213.377
19/01/2015 5,897 5,927 0,77 5,949 5,834 62.172.449
16/01/2015 5,896 5,882 -0,32 5,915 5,801 94.843.790
15/01/2015 5,902 5,901 1,34 5,915 5,657 125.786.782
14/01/2015 5,830 5,823 -1,07 5,944 5,756 189.631.565
13/01/2015 5,758 5,886 1,65 5,905 5,724 160.520.155
12/01/2015 5,742 5,790 2,72 5,791 5,642 184.095.951
09/01/2015 5,906 5,637 -14,09 5,933 5,529 449.471.868
08/01/2015 6,488 6,561 3,33 6,582 6,429 21.653.284
07/01/2015 6,364 6,350 0,64 6,486 6,287 49.027.344
06/01/2015 6,450 6,310 -1,74 6,481 6,307 44.871.415
05/01/2015 6,684 6,422 -4,56 6,772 6,407 54.839.081
02/01/2015 6,780 6,729 0,50 6,810 6,642 39.885.134
31/12/2014 6,709 6,695 -0,36 6,741 6,679 13.335.898
30/12/2014 6,806 6,719 -1,71 6,806 6,719 24.647.979
29/12/2014 6,850 6,836 -0,36 6,859 6,645 42.308.395
24/12/2014 6,833 6,861 -0,14 6,880 6,827 6.432.773
23/12/2014 6,785 6,870 1,25 6,870 6,718 29.867.188
22/12/2014 6,815 6,785 -0,04 6,837 6,723 33.351.290
19/12/2014 6,834 6,788 0,18 6,850 6,558 144.248.160
18/12/2014 6,632 6,776 3,62 6,784 6,604 80.639.365
17/12/2014 6,441 6,539 0,19 6,582 6,385 61.914.676
16/12/2014 6,422 6,527 2,77 6,542 6,173 113.356.913
15/12/2014 6,524 6,351 -2,10 6,615 6,350 64.167.770
12/12/2014 6,651 6,487 -3,32 6,705 6,479 53.234.703
11/12/2014 6,670 6,710 0,44 6,776 6,646 43.068.370
10/12/2014 6,794 6,680 -0,74 6,833 6,643 42.846.377
09/12/2014 6,923 6,730 -3,57 6,932 6,720 69.093.032
08/12/2014 7,034 6,978 -1,19 7,079 6,978 23.946.388
05/12/2014 6,940 7,063 3,36 7,064 6,910 49.217.878
04/12/2014 7,069 6,833 -3,19 7,097 6,753 68.489.477
03/12/2014 6,958 7,058 1,43 7,077 6,954 62.417.766
02/12/2014 6,892 6,958 1,32 6,971 6,848 38.731.051
01/12/2014 6,881 6,867 -1,01 6,914 6,834 40.776.215
28/11/2014 6,877 6,937 0,92 6,937 6,836 35.670.509
27/11/2014 6,823 6,874 0,59 6,886 6,821 30.266.899
26/11/2014 6,852 6,834 -0,28 6,879 6,792 30.568.680
25/11/2014 6,749 6,853 1,00 6,924 6,748 60.128.654
24/11/2014 6,679 6,785 2,47 6,849 6,652 79.126.181
21/11/2014 6,383 6,621 3,66 6,651 6,368 84.775.281
20/11/2014 6,460 6,388 -1,98 6,460 6,326 62.059.373
19/11/2014 6,506 6,517 -0,12 6,560 6,471 47.437.755
18/11/2014 6,468 6,525 0,78 6,581 6,428 44.562.698
17/11/2014 6,327 6,474 1,44 6,513 6,292 51.451.352
14/11/2014 6,436 6,382 0,50 6,439 6,307 45.657.004
13/11/2014 6,417 6,351 0,04 6,429 6,260 39.191.990
12/11/2014 6,460 6,348 -2,33 6,495 6,328 47.507.143
11/11/2014 6,462 6,499 0,89 6,527 6,428 42.483.620
10/11/2014 6,374 6,442 1,25 6,458 6,338 49.023.301
07/11/2014 6,499 6,362 -1,95 6,507 6,268 62.597.601
06/11/2014 6,508 6,488 -0,79 6,695 6,391 69.753.789
05/11/2014 6,569 6,540 1,24 6,571 6,398 56.295.223
04/11/2014 6,680 6,460 -3,43 6,780 6,449 89.642.219
03/11/2014 6,689 6,689 -0,54 6,745 6,638 54.110.696
31/10/2014 6,680 6,726 2,76 6,754 6,608 76.115.022
30/10/2014 6,593 6,545 -0,31 6,627 6,349 66.149.239
29/10/2014 6,709 6,565 -1,51 6,712 6,520 54.776.484
28/10/2014 6,626 6,666 1,44 6,713 6,595 45.706.796
27/10/2014 6,844 6,571 -2,49 6,853 6,499 99.055.081
24/10/2014 6,699 6,738 0,16 6,772 6,671 54.998.823
23/10/2014 6,642 6,728 0,54 6,761 6,586 68.283.557
22/10/2014 6,662 6,691 0,62 6,691 6,556 77.738.884
21/10/2014 6,488 6,650 1,98 6,679 6,448 105.314.180
20/10/2014 6,523 6,521 -0,06 6,590 6,443 115.813.341
17/10/2014 6,361 6,525 3,46 6,550 6,290 88.263.300
16/10/2014 6,462 6,306 -1,87 6,509 6,076 240.121.766
15/10/2014 6,711 6,426 -4,03 6,728 6,379 77.951.557
14/10/2014 6,696 6,696 -0,01 6,738 6,575 50.018.092
13/10/2014 6,623 6,697 0,48 6,777 6,604 38.407.761
10/10/2014 6,631 6,665 -0,70 6,798 6,622 63.750.492
09/10/2014 6,866 6,712 -0,75 6,870 6,646 63.649.589
08/10/2014 6,791 6,763 -0,70 6,910 6,754 60.891.723
07/10/2014 6,931 6,810 -2,43 6,946 6,809 49.316.424
06/10/2014 7,010 6,980 0,81 7,062 6,967 38.534.513
03/10/2014 6,980 6,924 1,83 6,987 6,837 45.181.872
02/10/2014 7,072 6,799 -3,92 7,093 6,799 84.689.958
01/10/2014 7,100 7,076 -0,74 7,189 7,076 50.264.610
30/09/2014 7,053 7,129 1,20 7,164 7,053 54.488.115
29/09/2014 7,206 7,044 -2,58 7,218 6,988 56.120.254
26/09/2014 7,165 7,231 0,75 7,259 7,128 35.504.963
25/09/2014 7,180 7,177 -0,30 7,278 7,121 47.367.183
24/09/2014 7,133 7,199 0,80 7,199 7,062 42.426.649
23/09/2014 7,179 7,142 -1,18 7,200 7,123 43.454.928
22/09/2014 7,254 7,227 -0,44 7,295 7,205 34.782.600
19/09/2014 7,360 7,259 -0,26 7,413 7,259 75.606.856
18/09/2014 7,201 7,278 1,09 7,305 7,196 55.301.973
17/09/2014 7,152 7,199 0,81 7,220 7,119 42.017.056
16/09/2014 7,140 7,141 -0,39 7,147 7,066 37.818.004
15/09/2014 7,183 7,169 -0,40 7,230 7,144 19.985.622
12/09/2014 7,166 7,198 0,44 7,227 7,149 26.681.562
11/09/2014 7,212 7,166 -0,64 7,226 7,110 43.867.287
10/09/2014 7,156 7,212 -0,64 7,212 7,107 68.102.799
09/09/2014 7,338 7,259 -1,52 7,366 7,234 31.093.196
08/09/2014 7,403 7,371 -0,36 7,415 7,315 29.798.486
05/09/2014 7,371 7,398 0,17 7,428 7,320 49.993.991
04/09/2014 7,186 7,385 2,63 7,456 7,165 90.449.768
03/09/2014 7,146 7,196 1,34 7,232 7,135 39.157.705
02/09/2014 7,128 7,101 -0,25 7,170 7,101 27.773.320
01/09/2014 7,120 7,118 0,13 7,143 7,040 20.756.246
29/08/2014 7,120 7,109 0,08 7,182 7,030 31.688.215
28/08/2014 7,184 7,103 -1,52 7,208 7,060 33.855.559
27/08/2014 7,198 7,213 0,18 7,254 7,149 32.217.189
26/08/2014 7,076 7,200 1,44 7,203 7,063 40.164.113
25/08/2014 7,001 7,098 2,49 7,104 6,979 27.334.099
22/08/2014 6,985 6,926 -0,63 7,006 6,877 23.674.571
21/08/2014 6,865 6,970 1,51 6,976 6,831 30.135.678
20/08/2014 6,863 6,866 -0,01 6,889 6,805 19.363.945
19/08/2014 6,905 6,866 0,23 6,905 6,856 17.761.030
18/08/2014 6,841 6,851 1,58 6,869 6,777 33.696.410
15/08/2014 6,827 6,744 -1,11 6,911 6,740 40.066.347
14/08/2014 6,814 6,820 -0,25 6,873 6,751 32.512.199
13/08/2014 6,810 6,837 1,04 6,864 6,785 35.758.448
12/08/2014 6,776 6,766 0,01 6,853 6,737 36.375.511
11/08/2014 6,837 6,765 0,29 6,837 6,709 34.068.017
08/08/2014 6,619 6,746 0,94 6,806 6,603 50.122.847
07/08/2014 6,809 6,683 -1,76 6,837 6,653 55.087.449
06/08/2014 6,792 6,803 -0,66 6,866 6,684 52.479.451
05/08/2014 6,973 6,848 -1,24 6,996 6,805 34.829.801
04/08/2014 7,006 6,934 -0,11 7,025 6,915 32.949.886
01/08/2014 7,034 6,941 -1,80 7,059 6,915 54.060.744
31/07/2014 7,228 7,069 -1,99 7,235 7,028 56.975.793
30/07/2014 7,186 7,212 0,92 7,282 7,157 48.761.993

Mas noticias

publicidad