publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

SANTANDER (SAN)SANTANDER (SAN)

-0,15-2,85 %
5,18

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
04/09/2015 5,265 5,178 -2,85 5,290 5,104 63.189.339
03/09/2015 5,362 5,330 0,72 5,381 5,264 50.700.899
02/09/2015 5,327 5,292 -0,28 5,403 5,231 53.836.813
01/09/2015 5,382 5,307 -2,80 5,400 5,259 64.583.461
31/08/2015 5,533 5,460 -1,87 5,541 5,415 36.303.918
28/08/2015 5,547 5,564 0,93 5,595 5,508 38.841.403
27/08/2015 5,500 5,513 3,84 5,547 5,438 59.484.493
26/08/2015 5,380 5,309 -2,25 5,422 5,293 67.633.789
25/08/2015 5,308 5,431 4,30 5,476 5,263 102.501.843
24/08/2015 5,413 5,207 -6,97 5,498 5,090 158.063.065
21/08/2015 5,684 5,597 -3,17 5,797 5,597 68.461.477
20/08/2015 5,856 5,780 -1,48 5,916 5,765 58.664.800
19/08/2015 5,900 5,867 -0,98 5,997 5,859 44.947.527
18/08/2015 5,928 5,925 -0,34 5,969 5,900 31.525.568
17/08/2015 6,006 5,945 0,15 6,040 5,860 54.538.623
14/08/2015 6,011 5,936 -1,07 6,062 5,922 47.929.193
13/08/2015 6,101 6,000 -0,30 6,110 6,000 43.477.371
12/08/2015 6,124 6,018 -2,81 6,126 6,000 68.757.995
11/08/2015 6,280 6,192 -1,81 6,327 6,182 53.643.477
10/08/2015 6,234 6,306 1,64 6,325 6,171 26.617.957
07/08/2015 6,269 6,204 -0,83 6,285 6,204 24.284.034
06/08/2015 6,272 6,256 -0,30 6,306 6,236 24.776.621
05/08/2015 6,221 6,275 1,41 6,306 6,206 36.331.201
04/08/2015 6,256 6,188 -1,36 6,270 6,141 138.819.445
03/08/2015 6,263 6,273 0,63 6,306 6,176 40.441.441
31/07/2015 6,239 6,234 0,11 6,245 6,116 54.666.388
30/07/2015 6,538 6,227 -3,40 6,543 6,180 74.389.352
29/07/2015 6,432 6,446 0,45 6,449 6,360 32.482.622
28/07/2015 6,379 6,418 0,98 6,456 6,360 41.171.487
27/07/2015 6,448 6,355 -2,21 6,472 6,355 88.518.220
24/07/2015 6,592 6,499 -1,81 6,636 6,499 46.364.489
23/07/2015 6,696 6,619 -0,66 6,711 6,619 31.611.995
22/07/2015 6,582 6,663 0,46 6,704 6,575 60.029.906
21/07/2015 6,726 6,632 -1,11 6,727 6,618 31.673.275
20/07/2015 6,657 6,706 0,70 6,740 6,646 28.148.995
17/07/2015 6,728 6,660 -0,75 6,731 6,660 40.479.700
16/07/2015 6,617 6,710 2,02 6,721 6,610 55.861.500
15/07/2015 6,525 6,577 0,79 6,585 6,489 37.893.881
14/07/2015 6,563 6,526 -0,57 6,577 6,413 64.169.233
13/07/2015 6,533 6,563 2,13 6,597 6,480 59.815.776
10/07/2015 6,359 6,427 3,75 6,486 6,343 85.056.440
09/07/2015 6,032 6,194 3,53 6,244 6,014 52.817.192
08/07/2015 5,977 5,983 0,55 6,071 5,926 64.808.492
07/07/2015 6,114 5,950 -2,27 6,147 5,932 64.761.415
06/07/2015 6,151 6,088 -2,82 6,165 6,029 87.699.641
03/07/2015 6,300 6,265 -0,77 6,333 6,245 38.244.555
02/07/2015 6,372 6,313 -0,65 6,383 6,273 40.000.751
01/07/2015 6,274 6,355 2,27 6,432 6,239 64.768.463
30/06/2015 6,265 6,214 -0,96 6,378 6,206 75.380.925
29/06/2015 6,101 6,275 -6,70 6,419 6,101 104.631.477
26/06/2015 6,640 6,725 0,67 6,789 6,603 39.100.919
25/06/2015 6,633 6,680 0,10 6,801 6,598 49.583.876
24/06/2015 6,746 6,674 -1,09 6,746 6,585 45.077.430
23/06/2015 6,796 6,747 0,22 6,835 6,724 60.834.123
22/06/2015 6,498 6,732 5,93 6,771 6,486 91.355.286
19/06/2015 6,319 6,355 0,83 6,428 6,304 78.492.161
18/06/2015 6,298 6,303 0,84 6,319 6,198 60.237.839
17/06/2015 6,315 6,250 -0,55 6,346 6,233 36.980.703
16/06/2015 6,250 6,285 -0,08 6,312 6,153 47.331.522
15/06/2015 6,300 6,290 -2,17 6,379 6,253 40.392.995
12/06/2015 6,498 6,429 -1,45 6,536 6,343 38.911.831
11/06/2015 6,483 6,524 0,12 6,577 6,463 40.637.190
10/06/2015 6,345 6,516 1,94 6,551 6,325 39.322.850
09/06/2015 6,387 6,392 0,05 6,429 6,270 92.831.777
08/06/2015 6,459 6,389 -1,45 6,505 6,389 37.206.859
05/06/2015 6,451 6,483 -0,56 6,546 6,402 44.027.141
04/06/2015 6,508 6,520 -0,47 6,632 6,448 44.270.014
03/06/2015 6,530 6,551 0,87 6,612 6,458 41.128.986
02/06/2015 6,469 6,494 1,41 6,582 6,370 42.248.193
01/06/2015 6,443 6,404 -0,45 6,507 6,380 33.623.370
29/05/2015 6,524 6,432 -1,62 6,561 6,414 53.457.450
28/05/2015 6,578 6,539 -1,14 6,610 6,473 34.871.152
27/05/2015 6,524 6,614 1,79 6,665 6,471 39.540.193
26/05/2015 6,548 6,498 -0,98 6,579 6,453 52.581.292
25/05/2015 6,557 6,562 -2,13 6,627 6,489 23.501.814
22/05/2015 6,724 6,705 -0,35 6,741 6,683 28.705.418
21/05/2015 6,671 6,729 0,28 6,729 6,660 22.227.523
20/05/2015 6,677 6,710 0,64 6,725 6,629 25.730.449
19/05/2015 6,607 6,668 1,62 6,703 6,599 43.713.320
18/05/2015 6,597 6,561 -0,44 6,632 6,474 46.679.216
15/05/2015 6,696 6,590 -1,29 6,700 6,566 37.712.153
14/05/2015 6,611 6,677 0,94 6,711 6,537 27.331.144
13/05/2015 6,664 6,614 -0,36 6,725 6,583 35.944.797
12/05/2015 6,663 6,638 -1,47 6,680 6,598 64.359.412
11/05/2015 6,746 6,737 -0,13 6,763 6,678 29.766.809
08/05/2015 6,585 6,746 2,97 6,746 6,548 57.393.615
07/05/2015 6,488 6,552 0,21 6,584 6,361 58.822.920
06/05/2015 6,454 6,538 1,07 6,580 6,433 41.121.326
05/05/2015 6,659 6,468 -3,39 6,745 6,468 53.872.856
04/05/2015 6,658 6,695 -0,10 6,756 6,576 37.246.661
30/04/2015 6,644 6,702 0,33 6,794 6,594 59.016.216
29/04/2015 6,796 6,680 -1,69 6,830 6,677 42.915.202
28/04/2015 6,746 6,796 1,18 6,805 6,736 52.486.265
27/04/2015 6,616 6,716 1,64 6,743 6,519 49.657.694
24/04/2015 6,558 6,608 1,26 6,696 6,548 48.536.743
23/04/2015 6,537 6,526 0,32 6,546 6,419 43.702.992
22/04/2015 6,486 6,505 0,00 6,523 6,400 76.052.861
21/04/2015 6,586 6,505 -0,40 6,606 6,476 119.451.055
20/04/2015 6,523 6,531 0,40 6,547 6,458 37.938.781
17/04/2015 6,680 6,505 -3,08 6,711 6,458 101.364.187
16/04/2015 6,821 6,711 -1,87 6,824 6,659 57.046.411
15/04/2015 6,842 6,839 0,63 6,844 6,766 69.379.296
14/04/2015 6,949 6,797 -2,13 6,949 6,760 96.252.836
13/04/2015 6,865 6,944 1,30 6,961 6,857 34.350.440
10/04/2015 6,894 6,855 -0,27 6,894 6,785 47.766.282
09/04/2015 6,880 6,873 0,34 6,893 6,840 39.308.044
08/04/2015 6,928 6,850 -0,95 6,943 6,827 42.713.349
07/04/2015 6,901 6,916 0,69 6,961 6,879 49.825.772
02/04/2015 6,816 6,869 0,77 6,889 6,798 29.634.536
01/04/2015 6,774 6,816 0,04 6,901 6,758 50.394.033
31/03/2015 6,772 6,813 0,49 6,826 6,721 48.260.599
30/03/2015 6,700 6,780 1,47 6,810 6,678 51.594.797
27/03/2015 6,721 6,682 -0,48 6,761 6,630 52.812.941
26/03/2015 6,612 6,714 0,77 6,714 6,571 62.800.809
25/03/2015 6,711 6,663 -1,10 6,761 6,644 41.696.291
24/03/2015 6,610 6,737 1,52 6,774 6,605 64.997.318
23/03/2015 6,564 6,636 0,50 6,649 6,546 61.263.305
20/03/2015 6,311 6,602 4,82 6,618 6,290 202.431.380
19/03/2015 6,259 6,299 0,50 6,333 6,247 51.454.980
18/03/2015 6,281 6,267 -0,08 6,301 6,171 56.941.152
17/03/2015 6,303 6,272 -0,40 6,323 6,205 42.220.583
16/03/2015 6,279 6,298 0,93 6,335 6,254 57.546.730
13/03/2015 6,302 6,239 -0,22 6,302 6,219 37.679.733
12/03/2015 6,204 6,253 0,50 6,297 6,196 54.266.809
11/03/2015 6,166 6,222 1,51 6,242 6,141 42.675.070
10/03/2015 6,292 6,130 -2,59 6,303 6,118 61.131.011
09/03/2015 6,225 6,293 0,02 6,308 6,222 36.005.820
06/03/2015 6,360 6,292 -0,84 6,372 6,273 38.763.581
05/03/2015 6,321 6,345 0,58 6,375 6,288 33.503.973
04/03/2015 6,282 6,308 1,04 6,321 6,202 36.981.136
03/03/2015 6,354 6,243 -1,71 6,369 6,234 33.055.898
02/03/2015 6,360 6,352 0,14 6,399 6,288 42.839.011
27/02/2015 6,340 6,343 0,51 6,347 6,254 50.916.710
26/02/2015 6,234 6,311 1,23 6,311 6,228 43.235.606
25/02/2015 6,253 6,234 -0,60 6,264 6,186 34.235.887
24/02/2015 6,282 6,272 0,15 6,302 6,209 45.210.551
23/02/2015 6,294 6,263 0,66 6,309 6,215 39.430.387
20/02/2015 6,238 6,222 -0,71 6,280 6,122 56.392.096
19/02/2015 6,208 6,266 0,67 6,301 6,157 57.040.130
18/02/2015 6,157 6,225 1,65 6,258 6,155 57.862.025
17/02/2015 6,051 6,124 0,41 6,146 5,972 44.975.806
16/02/2015 6,090 6,099 -0,14 6,163 6,078 33.289.897
13/02/2015 5,981 6,107 2,49 6,151 5,973 71.267.387
12/02/2015 5,806 5,959 2,63 5,983 5,782 59.414.701
11/02/2015 5,895 5,806 -1,44 5,920 5,786 37.217.453
10/02/2015 5,844 5,891 0,97 5,970 5,809 40.945.373
09/02/2015 5,889 5,834 -2,15 5,898 5,764 49.284.079
06/02/2015 5,942 5,963 0,51 5,969 5,875 47.240.308
05/02/2015 5,918 5,933 -1,13 5,934 5,831 51.501.178
04/02/2015 6,031 6,001 -0,45 6,100 5,931 75.857.402
03/02/2015 5,855 6,028 4,60 6,048 5,835 102.527.097
02/02/2015 5,764 5,763 -0,42 5,787 5,604 73.598.081
30/01/2015 5,908 5,787 -1,08 5,917 5,731 75.280.757
29/01/2015 5,741 5,850 1,09 5,856 5,697 50.460.121
28/01/2015 6,020 5,787 -3,01 6,025 5,729 79.797.406
27/01/2015 6,034 5,966 -1,66 6,048 5,897 84.534.081
26/01/2015 5,978 6,067 0,60 6,072 5,895 53.965.308
23/01/2015 5,997 6,032 1,45 6,067 5,933 116.889.607
22/01/2015 5,914 5,945 1,24 5,987 5,828 123.505.988
21/01/2015 5,942 5,872 -0,75 5,962 5,740 92.990.021
20/01/2015 5,894 5,917 0,63 5,985 5,876 168.213.377
19/01/2015 5,850 5,880 0,76 5,901 5,788 62.172.449
16/01/2015 5,849 5,835 -0,31 5,867 5,755 94.843.790
15/01/2015 5,855 5,854 1,34 5,867 5,612 125.786.782
14/01/2015 5,784 5,776 -1,07 5,897 5,710 189.631.565
13/01/2015 5,713 5,839 1,65 5,858 5,678 160.520.155
12/01/2015 5,696 5,744 2,72 5,745 5,598 184.095.951
09/01/2015 5,859 5,592 -14,09 5,886 5,485 449.471.868
08/01/2015 6,437 6,509 3,33 6,530 6,378 21.653.284
07/01/2015 6,313 6,299 0,64 6,434 6,237 49.027.344
06/01/2015 6,399 6,259 -1,74 6,429 6,256 44.871.415
05/01/2015 6,631 6,370 -4,56 6,718 6,356 54.839.081
02/01/2015 6,726 6,675 0,50 6,756 6,589 39.885.134
31/12/2014 6,655 6,642 -0,36 6,687 6,626 13.335.898
30/12/2014 6,752 6,666 -1,71 6,752 6,666 24.647.979
29/12/2014 6,796 6,781 -0,36 6,804 6,593 42.308.395
24/12/2014 6,779 6,806 -0,14 6,825 6,773 6.432.773
23/12/2014 6,731 6,816 1,25 6,816 6,665 29.867.188
22/12/2014 6,761 6,731 -0,04 6,782 6,669 33.351.290
19/12/2014 6,780 6,734 0,18 6,796 6,506 144.248.160
18/12/2014 6,579 6,722 3,61 6,730 6,552 80.639.365
17/12/2014 6,389 6,487 0,19 6,530 6,334 61.914.676
16/12/2014 6,370 6,475 2,77 6,490 6,124 113.356.913
15/12/2014 6,472 6,300 -2,10 6,562 6,299 64.167.770
12/12/2014 6,598 6,435 -3,32 6,651 6,427 53.234.703
11/12/2014 6,617 6,656 0,44 6,722 6,593 43.068.370
10/12/2014 6,740 6,627 -0,74 6,779 6,590 42.846.377
09/12/2014 6,868 6,676 -3,56 6,876 6,667 69.093.032
08/12/2014 6,978 6,923 -1,19 7,023 6,923 23.946.388
05/12/2014 6,885 7,006 3,36 7,007 6,855 49.217.878
04/12/2014 7,013 6,779 -3,19 7,041 6,699 68.489.477
03/12/2014 6,903 7,002 1,43 7,021 6,898 62.417.766
02/12/2014 6,837 6,903 1,32 6,915 6,794 38.731.051
01/12/2014 6,826 6,813 -1,01 6,859 6,780 40.776.215
28/11/2014 6,822 6,882 0,92 6,882 6,781 35.670.509
27/11/2014 6,769 6,819 0,59 6,831 6,766 30.266.899
26/11/2014 6,798 6,780 -0,28 6,824 6,738 30.568.680
25/11/2014 6,695 6,799 1,00 6,869 6,694 60.128.654
24/11/2014 6,626 6,731 2,47 6,795 6,599 79.126.181
21/11/2014 6,332 6,569 3,65 6,598 6,317 84.775.281
20/11/2014 6,408 6,337 -1,98 6,408 6,275 62.059.373
19/11/2014 6,454 6,465 -0,12 6,508 6,420 47.437.755
18/11/2014 6,417 6,473 0,78 6,529 6,377 44.562.698
17/11/2014 6,276 6,423 1,44 6,462 6,242 51.451.352
14/11/2014 6,385 6,331 0,50 6,388 6,256 45.657.004
13/11/2014 6,366 6,300 0,04 6,378 6,210 39.191.990
12/11/2014 6,408 6,297 -2,33 6,444 6,277 47.507.143
11/11/2014 6,410 6,447 0,89 6,475 6,377 42.483.620
10/11/2014 6,323 6,390 1,25 6,406 6,288 49.023.301
07/11/2014 6,447 6,312 -1,95 6,455 6,218 62.597.601
06/11/2014 6,456 6,437 -0,79 6,642 6,340 69.753.789
05/11/2014 6,517 6,488 1,25 6,518 6,347 56.295.223
04/11/2014 6,627 6,408 -3,43 6,726 6,398 89.642.219
03/11/2014 6,635 6,636 -0,54 6,691 6,585 54.110.696
31/10/2014 6,627 6,672 2,76 6,700 6,555 76.115.022
30/10/2014 6,540 6,493 -0,31 6,575 6,298 66.149.239
29/10/2014 6,655 6,513 -1,51 6,659 6,468 54.776.484
28/10/2014 6,574 6,613 1,44 6,660 6,542 45.706.796
27/10/2014 6,789 6,518 -2,49 6,799 6,447 99.055.081
24/10/2014 6,646 6,685 0,16 6,718 6,618 54.998.823
23/10/2014 6,589 6,674 0,54 6,707 6,534 68.283.557
22/10/2014 6,609 6,638 0,62 6,638 6,503 77.738.884
21/10/2014 6,437 6,597 1,98 6,626 6,397 105.314.180
20/10/2014 6,471 6,469 -0,06 6,538 6,391 115.813.341
17/10/2014 6,310 6,473 3,46 6,498 6,240 88.263.300
16/10/2014 6,410 6,256 -1,87 6,457 6,028 240.121.766
15/10/2014 6,658 6,375 -4,03 6,674 6,328 77.951.557
14/10/2014 6,643 6,643 -0,02 6,685 6,523 50.018.092
13/10/2014 6,570 6,644 0,48 6,723 6,552 38.407.761
10/10/2014 6,579 6,612 -0,70 6,744 6,569 63.750.492
09/10/2014 6,811 6,659 -0,75 6,815 6,593 63.649.589
08/10/2014 6,737 6,709 -0,70 6,855 6,700 60.891.723
07/10/2014 6,876 6,756 -2,43 6,891 6,755 49.316.424
06/10/2014 6,954 6,924 0,81 7,006 6,911 38.534.513
03/10/2014 6,924 6,869 1,83 6,932 6,783 45.181.872
02/10/2014 7,015 6,745 -3,92 7,037 6,745 84.689.958
01/10/2014 7,043 7,020 -0,74 7,132 7,020 50.264.610
30/09/2014 6,997 7,072 1,20 7,107 6,997 54.488.115
29/09/2014 7,149 6,988 -2,58 7,160 6,933 56.120.254
26/09/2014 7,108 7,173 0,75 7,201 7,071 35.504.963
25/09/2014 7,123 7,120 -0,30 7,220 7,065 47.367.183
24/09/2014 7,076 7,142 0,80 7,142 7,006 42.426.649
23/09/2014 7,122 7,085 -1,18 7,143 7,066 43.454.928
22/09/2014 7,197 7,170 -0,44 7,237 7,147 34.782.600
19/09/2014 7,302 7,201 -0,26 7,354 7,201 75.606.856
18/09/2014 7,144 7,220 1,09 7,247 7,139 55.301.973
17/09/2014 7,095 7,142 0,81 7,162 7,063 42.017.056
16/09/2014 7,083 7,084 -0,39 7,090 7,010 37.818.004
15/09/2014 7,126 7,112 -0,40 7,172 7,087 19.985.622
12/09/2014 7,109 7,141 0,44 7,170 7,093 26.681.562
11/09/2014 7,155 7,109 -0,64 7,169 7,053 43.867.287
10/09/2014 7,099 7,155 -0,64 7,155 7,051 68.102.799
09/09/2014 7,279 7,201 -1,52 7,307 7,176 31.093.196
08/09/2014 7,344 7,313 -0,36 7,356 7,257 29.798.486

Mas noticias

publicidad