publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SANTANDER (SAN)SANTANDER (SAN)

0,010,17 %
5,89

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/05/2017 5,858 5,875 0,62 5,913 5,818 32.438.198
23/05/2017 5,699 5,839 2,30 5,855 5,676 42.668.793
22/05/2017 5,830 5,708 -2,14 5,849 5,708 44.505.860
19/05/2017 5,780 5,833 1,66 5,845 5,741 57.021.262
18/05/2017 5,810 5,738 -3,69 5,878 5,632 101.594.813
17/05/2017 6,094 5,958 -2,89 6,139 5,941 42.177.230
16/05/2017 6,145 6,135 -0,15 6,163 6,080 29.843.110
15/05/2017 6,080 6,144 1,92 6,144 6,050 27.630.943
12/05/2017 6,050 6,028 -0,53 6,096 6,007 29.073.707
11/05/2017 6,149 6,060 -1,19 6,161 6,013 48.689.710
10/05/2017 6,130 6,133 -0,41 6,185 6,043 39.996.629
09/05/2017 6,300 6,158 -1,71 6,325 6,151 45.078.807
08/05/2017 6,325 6,265 -0,51 6,350 6,162 51.351.843
05/05/2017 6,149 6,297 2,09 6,297 6,124 57.695.588
04/05/2017 6,086 6,168 1,56 6,174 6,077 51.865.582
03/05/2017 6,043 6,073 0,28 6,073 6,018 28.922.119
02/05/2017 6,009 6,056 1,15 6,068 6,000 40.161.633
28/04/2017 5,906 5,987 0,76 6,070 5,875 50.710.948
27/04/2017 6,000 5,942 -0,88 6,010 5,925 37.015.040
26/04/2017 6,045 5,995 0,17 6,055 5,898 56.849.062
25/04/2017 5,945 5,985 0,67 6,035 5,897 66.595.599
24/04/2017 5,846 5,945 5,82 5,945 5,819 120.332.470
21/04/2017 5,621 5,618 0,18 5,678 5,550 62.027.775
20/04/2017 5,577 5,609 0,39 5,676 5,559 50.049.604
19/04/2017 5,447 5,587 2,98 5,587 5,436 53.072.086
18/04/2017 5,490 5,425 -0,22 5,490 5,386 41.485.545
13/04/2017 5,513 5,437 -1,37 5,513 5,384 43.982.198
12/04/2017 5,609 5,512 -1,28 5,652 5,510 35.643.904
11/04/2017 5,589 5,584 -0,76 5,627 5,522 40.921.222
10/04/2017 5,696 5,626 -1,68 5,707 5,626 32.544.977
07/04/2017 5,648 5,722 0,26 5,727 5,648 31.342.326
06/04/2017 5,604 5,708 1,05 5,720 5,560 38.696.951
05/04/2017 5,618 5,648 0,65 5,736 5,613 46.250.486
04/04/2017 5,575 5,612 0,32 5,617 5,502 38.196.696
03/04/2017 5,694 5,594 -1,74 5,694 5,573 36.145.541
31/03/2017 5,654 5,693 0,00 5,693 5,628 47.082.253
30/03/2017 5,661 5,693 0,40 5,695 5,628 33.536.720
29/03/2017 5,708 5,670 -0,66 5,742 5,613 38.966.690
28/03/2017 5,658 5,708 1,68 5,708 5,617 35.074.043
27/03/2017 5,581 5,613 -0,87 5,634 5,559 35.029.104
24/03/2017 5,665 5,663 -0,16 5,691 5,618 32.952.264
23/03/2017 5,646 5,672 0,76 5,698 5,595 41.641.878
22/03/2017 5,551 5,629 0,42 5,676 5,482 52.747.325
21/03/2017 5,638 5,606 0,37 5,722 5,574 57.855.153
20/03/2017 5,555 5,585 -0,25 5,615 5,540 28.445.715
17/03/2017 5,549 5,599 0,27 5,651 5,542 93.247.043
16/03/2017 5,460 5,584 3,72 5,605 5,451 95.284.265
15/03/2017 5,318 5,384 1,36 5,414 5,312 36.168.268
14/03/2017 5,400 5,311 -1,85 5,410 5,304 41.207.235
13/03/2017 5,445 5,411 -0,53 5,447 5,374 32.453.710
10/03/2017 5,410 5,440 0,31 5,534 5,381 82.910.189
09/03/2017 5,286 5,423 2,45 5,423 5,277 83.980.660
08/03/2017 5,239 5,293 1,04 5,321 5,226 41.116.097
07/03/2017 5,253 5,239 0,06 5,261 5,198 24.376.758
06/03/2017 5,227 5,236 -0,58 5,286 5,212 27.271.159
03/03/2017 5,168 5,267 1,64 5,285 5,137 56.523.250
02/03/2017 5,271 5,181 -1,69 5,282 5,181 48.999.411
01/03/2017 5,133 5,271 3,20 5,271 5,133 61.349.521
28/02/2017 5,059 5,107 1,92 5,123 5,021 49.733.510
27/02/2017 5,041 5,011 0,16 5,046 5,003 22.284.916
24/02/2017 5,082 5,003 -1,31 5,111 4,959 44.137.670
23/02/2017 5,085 5,069 0,25 5,116 5,043 34.037.268
22/02/2017 5,176 5,057 -1,87 5,199 5,028 55.266.102
21/02/2017 5,102 5,153 0,72 5,187 5,054 33.909.994
20/02/2017 5,131 5,116 0,45 5,153 5,081 26.144.963
17/02/2017 5,154 5,093 -1,29 5,173 5,032 36.948.508
16/02/2017 5,202 5,160 -1,01 5,222 5,138 32.343.298
15/02/2017 5,173 5,212 1,72 5,234 5,154 40.657.775
14/02/2017 5,075 5,124 0,78 5,148 5,056 26.609.119
13/02/2017 5,031 5,084 1,79 5,101 4,987 31.477.913
10/02/2017 5,101 4,995 -1,68 5,116 4,964 34.681.519
09/02/2017 4,993 5,080 1,59 5,080 4,946 41.176.109
08/02/2017 5,075 5,001 -1,39 5,103 4,887 64.699.016
07/02/2017 5,133 5,071 -1,99 5,151 5,068 48.470.304
06/02/2017 5,267 5,175 -2,12 5,309 5,143 39.300.002
03/02/2017 5,272 5,286 0,87 5,308 5,232 30.964.879
02/02/2017 5,212 5,241 1,59 5,260 5,135 44.401.998
01/02/2017 5,163 5,159 1,11 5,200 5,115 42.947.932
31/01/2017 5,153 5,102 -1,04 5,246 5,102 48.087.219
30/01/2017 5,252 5,156 -1,87 5,271 5,141 36.969.056
27/01/2017 5,268 5,254 -0,09 5,270 5,175 36.145.896
26/01/2017 5,345 5,259 -0,17 5,384 5,240 57.395.905
25/01/2017 5,168 5,268 4,03 5,329 5,159 92.253.398
24/01/2017 4,972 5,064 2,24 5,064 4,960 38.282.303
23/01/2017 4,997 4,953 -1,62 5,010 4,933 31.785.842
20/01/2017 4,971 5,034 0,90 5,050 4,955 42.945.310
19/01/2017 4,990 4,989 0,55 5,036 4,939 32.050.916
18/01/2017 4,982 4,962 0,34 4,987 4,928 27.098.910
17/01/2017 4,953 4,945 -0,45 5,014 4,929 31.501.391
16/01/2017 4,995 4,967 -1,63 5,022 4,967 24.611.988
13/01/2017 4,984 5,050 1,74 5,061 4,954 32.512.668
12/01/2017 4,953 4,964 -0,20 5,016 4,904 41.246.085
11/01/2017 5,032 4,973 -0,86 5,039 4,954 43.944.251
10/01/2017 5,043 5,016 -0,10 5,046 4,990 33.001.666
09/01/2017 5,080 5,021 -1,12 5,090 5,011 29.301.999
06/01/2017 5,036 5,078 0,56 5,079 5,007 23.341.864
05/01/2017 5,025 5,050 0,29 5,090 4,997 34.485.028
04/01/2017 5,034 5,035 0,45 5,083 4,983 52.710.703
03/01/2017 4,904 5,013 2,42 5,078 4,900 52.716.527
02/01/2017 4,826 4,894 0,63 4,898 4,824 18.613.536
30/12/2016 4,801 4,863 1,16 4,863 4,776 38.710.660
29/12/2016 4,799 4,808 -0,53 4,830 4,773 23.779.893
28/12/2016 4,842 4,833 -0,50 4,873 4,797 27.805.889
27/12/2016 4,861 4,858 -0,40 4,882 4,848 13.821.798
23/12/2016 4,891 4,877 0,42 4,904 4,851 22.452.733
22/12/2016 4,869 4,857 -0,42 4,894 4,834 25.512.386
21/12/2016 4,872 4,877 -0,44 4,904 4,796 38.971.224
20/12/2016 4,806 4,899 1,61 4,899 4,787 42.848.803
19/12/2016 4,904 4,821 -2,32 4,925 4,815 43.698.027
16/12/2016 4,871 4,936 0,70 4,952 4,847 131.222.178
15/12/2016 4,796 4,902 2,25 4,913 4,796 66.748.625
14/12/2016 4,847 4,794 -1,29 4,878 4,778 54.972.999
13/12/2016 4,777 4,857 1,23 4,886 4,739 61.271.018
12/12/2016 4,776 4,798 0,37 4,831 4,758 42.182.898
09/12/2016 4,805 4,780 -1,14 4,831 4,736 59.181.462
08/12/2016 4,609 4,835 5,27 4,843 4,595 105.935.504
07/12/2016 4,531 4,593 2,47 4,619 4,529 79.599.999
06/12/2016 4,276 4,482 5,06 4,492 4,259 66.297.385
05/12/2016 4,140 4,266 1,40 4,296 4,119 52.163.319
02/12/2016 4,200 4,207 -1,20 4,237 4,187 37.524.608
01/12/2016 4,217 4,258 0,67 4,271 4,200 35.918.739
30/11/2016 4,198 4,230 1,20 4,246 4,141 47.364.808
29/11/2016 4,129 4,180 1,24 4,226 4,112 34.522.665
28/11/2016 4,197 4,129 -1,59 4,197 4,103 34.589.262
25/11/2016 4,237 4,196 -0,63 4,237 4,170 18.574.733
24/11/2016 4,266 4,222 -0,65 4,279 4,198 21.041.199
23/11/2016 4,244 4,250 0,07 4,275 4,183 35.159.800
22/11/2016 4,224 4,247 1,41 4,275 4,190 31.060.256
21/11/2016 4,207 4,188 0,09 4,220 4,141 26.665.656
18/11/2016 4,296 4,184 -1,84 4,302 4,165 52.010.324
17/11/2016 4,201 4,262 0,56 4,264 4,182 38.389.871
16/11/2016 4,296 4,239 -1,08 4,334 4,178 50.179.210
15/11/2016 4,256 4,285 1,11 4,295 4,166 43.168.274
14/11/2016 4,241 4,238 1,67 4,276 4,150 61.913.353
11/11/2016 4,405 4,168 -4,04 4,423 4,129 88.887.379
10/11/2016 4,413 4,344 0,16 4,541 4,310 100.654.311
09/11/2016 4,110 4,337 0,20 4,339 4,070 106.010.078
08/11/2016 4,311 4,328 0,91 4,340 4,239 45.511.880
07/11/2016 4,315 4,289 1,77 4,354 4,288 45.531.557
04/11/2016 4,236 4,214 -1,33 4,254 4,171 34.253.300
03/11/2016 4,226 4,271 1,04 4,304 4,191 38.716.292
02/11/2016 4,251 4,227 -1,82 4,262 4,180 46.050.723
01/11/2016 4,407 4,305 -1,94 4,422 4,302 39.470.700
31/10/2016 4,390 4,391 -0,91 4,441 4,385 45.955.593
28/10/2016 4,423 4,431 -0,44 4,441 4,348 35.502.022
27/10/2016 4,396 4,451 1,79 4,451 4,376 59.959.220
26/10/2016 4,408 4,372 0,38 4,447 4,356 60.844.152
25/10/2016 4,391 4,355 -1,14 4,413 4,326 64.342.703
24/10/2016 4,281 4,405 3,74 4,411 4,276 83.196.042
21/10/2016 4,194 4,247 1,07 4,247 4,170 52.563.181
20/10/2016 4,109 4,201 2,44 4,226 4,104 74.932.402
19/10/2016 4,020 4,101 2,22 4,119 3,995 58.871.710
18/10/2016 3,962 4,012 2,47 4,021 3,961 53.723.304
17/10/2016 3,892 3,915 -0,30 3,961 3,889 34.152.244
14/10/2016 3,813 3,927 3,50 3,954 3,805 48.481.607
13/10/2016 3,839 3,794 -2,15 3,840 3,773 42.611.972
12/10/2016 3,877 3,877 0,40 3,909 3,858 27.338.386
11/10/2016 3,864 3,862 0,03 3,898 3,832 39.923.943
10/10/2016 3,840 3,861 0,33 3,876 3,772 39.765.301
07/10/2016 3,915 3,848 -2,02 3,950 3,818 55.174.860
06/10/2016 3,917 3,928 1,02 3,971 3,904 60.352.958
05/10/2016 3,789 3,888 1,47 3,898 3,772 46.685.752
04/10/2016 3,840 3,832 0,18 3,873 3,805 37.874.002
03/10/2016 3,840 3,825 -0,05 3,852 3,791 27.640.986
30/09/2016 3,714 3,827 0,00 3,834 3,639 107.373.586
29/09/2016 3,840 3,827 0,95 3,865 3,809 35.741.745
28/09/2016 3,783 3,791 1,30 3,827 3,756 33.698.987
27/09/2016 3,791 3,743 -0,44 3,811 3,705 49.482.918
26/09/2016 3,808 3,759 -2,05 3,808 3,698 51.200.907
23/09/2016 3,908 3,838 -3,25 3,931 3,809 60.031.255
22/09/2016 3,909 3,967 2,28 4,003 3,882 57.653.714
21/09/2016 3,869 3,878 3,17 3,898 3,844 42.444.414
20/09/2016 3,772 3,759 -1,00 3,801 3,734 26.133.458
19/09/2016 3,823 3,797 0,95 3,838 3,789 30.578.198
16/09/2016 3,817 3,761 -1,95 3,834 3,744 77.763.001
15/09/2016 3,805 3,836 0,74 3,869 3,787 43.521.302
14/09/2016 3,879 3,808 -1,31 3,887 3,804 56.618.937
13/09/2016 4,004 3,858 -2,74 4,012 3,858 47.971.833
12/09/2016 3,966 3,967 -2,62 4,013 3,902 55.955.498
09/09/2016 4,060 4,073 -0,50 4,149 4,039 54.475.791
08/09/2016 4,009 4,094 2,25 4,101 3,978 63.136.142
07/09/2016 3,948 4,004 1,47 4,006 3,911 41.303.004
06/09/2016 4,038 3,945 -1,31 4,049 3,938 38.116.613
05/09/2016 3,983 3,998 0,54 4,033 3,956 33.160.832
02/09/2016 3,927 3,976 1,56 3,980 3,837 50.543.196
01/09/2016 3,905 3,915 0,45 4,032 3,881 59.649.099
31/08/2016 3,830 3,898 2,34 3,937 3,816 61.581.512
30/08/2016 3,758 3,809 1,50 3,839 3,752 36.219.147
29/08/2016 3,733 3,752 -0,39 3,795 3,717 19.318.739
26/08/2016 3,722 3,767 0,91 3,781 3,704 25.647.728
25/08/2016 3,720 3,733 -0,26 3,743 3,681 28.383.448
24/08/2016 3,647 3,743 2,44 3,769 3,618 52.200.816
23/08/2016 3,568 3,653 2,84 3,669 3,563 36.978.512
22/08/2016 3,510 3,553 0,66 3,596 3,496 24.519.337
19/08/2016 3,601 3,529 -2,10 3,603 3,488 38.713.489
18/08/2016 3,625 3,605 0,13 3,639 3,550 29.546.949
17/08/2016 3,716 3,600 -2,55 3,723 3,600 28.801.205
16/08/2016 3,704 3,694 -0,88 3,742 3,671 31.928.497
15/08/2016 3,717 3,727 0,05 3,740 3,700 15.177.993
12/08/2016 3,714 3,725 -0,23 3,761 3,710 20.495.768
11/08/2016 3,723 3,734 0,73 3,742 3,680 26.575.722
10/08/2016 3,665 3,707 0,34 3,736 3,655 28.393.149
09/08/2016 3,638 3,694 1,09 3,704 3,619 31.984.334
08/08/2016 3,617 3,654 1,75 3,702 3,617 33.480.908
05/08/2016 3,500 3,591 3,12 3,597 3,500 36.551.285
04/08/2016 3,430 3,483 2,78 3,529 3,423 46.283.234
03/08/2016 3,440 3,389 -0,40 3,456 3,349 55.346.325
02/08/2016 3,580 3,402 -5,32 3,582 3,394 82.773.210
01/08/2016 3,758 3,593 -2,32 3,771 3,549 53.935.274
29/07/2016 3,626 3,679 2,26 3,713 3,609 50.880.018
28/07/2016 3,748 3,597 -3,96 3,757 3,591 61.740.151
27/07/2016 3,709 3,746 4,43 3,795 3,642 49.839.557
26/07/2016 3,609 3,587 -0,92 3,635 3,545 44.183.962
25/07/2016 3,706 3,620 -2,30 3,718 3,601 42.799.923
22/07/2016 3,662 3,705 0,44 3,731 3,653 41.923.616
21/07/2016 3,644 3,689 1,31 3,743 3,626 55.035.515
20/07/2016 3,626 3,641 1,28 3,641 3,569 40.896.738
19/07/2016 3,602 3,595 -1,13 3,674 3,549 45.524.217
18/07/2016 3,656 3,636 -0,16 3,705 3,562 40.786.475
15/07/2016 3,631 3,642 -0,31 3,704 3,585 59.831.467
14/07/2016 3,611 3,653 2,69 3,669 3,571 56.712.467
13/07/2016 3,595 3,558 -2,03 3,675 3,540 71.895.810
12/07/2016 3,421 3,631 6,50 3,637 3,399 95.935.673
11/07/2016 3,411 3,410 1,30 3,438 3,306 49.773.955
08/07/2016 3,181 3,366 5,17 3,382 3,159 77.426.517
07/07/2016 3,200 3,201 0,90 3,251 3,175 52.840.318
06/07/2016 3,201 3,172 -1,86 3,232 3,124 82.264.152
05/07/2016 3,296 3,232 -2,98 3,338 3,216 63.853.870
04/07/2016 3,354 3,331 -0,46 3,394 3,291 43.400.383
01/07/2016 3,343 3,347 2,16 3,380 3,258 59.613.640
30/06/2016 3,267 3,276 -1,35 3,309 3,202 100.740.864
29/06/2016 3,296 3,321 3,51 3,343 3,273 91.988.513
28/06/2016 3,267 3,208 1,76 3,296 3,197 102.744.672
27/06/2016 3,438 3,153 -2,48 3,440 3,071 195.966.989
24/06/2016 3,029 3,233 -19,89 3,392 3,009 335.734.105
23/06/2016 3,886 4,036 4,29 4,039 3,841 66.054.002
22/06/2016 3,860 3,869 0,62 3,924 3,775 46.249.225
21/06/2016 3,781 3,845 1,74 3,866 3,759 57.079.160
20/06/2016 3,812 3,780 3,94 3,841 3,743 58.970.392
17/06/2016 3,583 3,636 3,99 3,687 3,570 95.512.623
16/06/2016 3,440 3,497 -0,70 3,505 3,397 70.617.829
15/06/2016 3,526 3,522 1,68 3,609 3,489 59.703.809
14/06/2016 3,535 3,463 -2,71 3,575 3,462 70.577.139
13/06/2016 3,631 3,560 -3,50 3,657 3,560 63.098.315
10/06/2016 3,850 3,689 -5,04 3,854 3,688 79.190.593
09/06/2016 3,901 3,885 -0,47 3,954 3,879 44.456.279
08/06/2016 3,944 3,903 -1,37 3,953 3,874 29.004.657
07/06/2016 3,936 3,957 1,44 4,008 3,929 35.707.826
06/06/2016 3,872 3,901 0,74 3,952 3,855 31.683.786
03/06/2016 4,060 3,872 -3,59 4,078 3,836 56.424.549
02/06/2016 3,990 4,017 0,77 4,134 3,990 50.796.863
01/06/2016 4,091 3,986 -2,77 4,099 3,953 44.952.402
31/05/2016 4,235 4,100 -2,79 4,242 4,065 44.142.232
30/05/2016 4,208 4,217 0,32 4,234 4,176 16.558.349
27/05/2016 4,131 4,204 0,96 4,243 4,130 46.841.367
26/05/2016 4,167 4,164 -1,84 4,192 4,090 59.953.467

Mas noticias

publicidad