publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SANTANDER (SAN)SANTANDER (SAN)

0,122,69 %
4,47

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
05/12/2016 4,221 4,350 1,40 4,380 4,200 52.163.319
02/12/2016 4,282 4,290 -1,20 4,320 4,269 37.524.608
01/12/2016 4,300 4,342 0,67 4,355 4,282 35.918.739
30/11/2016 4,280 4,313 1,20 4,329 4,222 47.364.808
29/11/2016 4,210 4,262 1,24 4,309 4,193 34.522.665
28/11/2016 4,279 4,210 -1,59 4,279 4,184 34.589.262
25/11/2016 4,320 4,278 -0,63 4,320 4,252 18.574.733
24/11/2016 4,350 4,305 -0,65 4,363 4,280 21.041.199
23/11/2016 4,327 4,333 0,07 4,359 4,265 35.159.800
22/11/2016 4,307 4,330 1,41 4,359 4,272 31.060.256
21/11/2016 4,290 4,270 0,09 4,303 4,222 26.665.656
18/11/2016 4,380 4,266 -1,84 4,386 4,247 52.010.324
17/11/2016 4,284 4,346 0,56 4,348 4,264 38.389.871
16/11/2016 4,380 4,322 -1,08 4,419 4,260 50.179.210
15/11/2016 4,340 4,369 1,11 4,379 4,248 43.168.274
14/11/2016 4,324 4,321 1,67 4,360 4,232 61.913.353
11/11/2016 4,492 4,250 -4,04 4,510 4,210 88.887.379
10/11/2016 4,500 4,429 0,16 4,630 4,395 100.654.311
09/11/2016 4,191 4,422 0,20 4,424 4,150 106.010.078
08/11/2016 4,396 4,413 0,91 4,425 4,322 45.511.880
07/11/2016 4,400 4,373 1,77 4,440 4,372 45.531.557
04/11/2016 4,319 4,297 -1,33 4,338 4,253 34.253.300
03/11/2016 4,309 4,355 1,04 4,389 4,273 38.716.292
02/11/2016 4,334 4,310 -1,82 4,346 4,262 46.050.723
01/11/2016 4,494 4,390 -1,94 4,509 4,387 39.470.700
31/10/2016 4,476 4,477 -0,91 4,528 4,471 45.955.593
28/10/2016 4,510 4,518 -0,44 4,528 4,433 35.502.022
27/10/2016 4,482 4,538 1,79 4,538 4,462 59.959.220
26/10/2016 4,495 4,458 0,38 4,534 4,442 60.844.152
25/10/2016 4,477 4,441 -1,14 4,500 4,411 64.342.703
24/10/2016 4,365 4,492 3,74 4,498 4,360 83.196.042
21/10/2016 4,276 4,330 1,07 4,330 4,252 52.563.181
20/10/2016 4,190 4,284 2,44 4,309 4,185 74.932.402
19/10/2016 4,099 4,182 2,22 4,200 4,073 58.871.710
18/10/2016 4,040 4,091 2,47 4,100 4,039 53.723.304
17/10/2016 3,968 3,992 -0,30 4,039 3,966 34.152.244
14/10/2016 3,887 4,004 3,50 4,032 3,879 48.481.607
13/10/2016 3,914 3,869 -2,15 3,915 3,847 42.611.972
12/10/2016 3,954 3,954 0,40 3,986 3,934 27.338.386
11/10/2016 3,940 3,938 0,03 3,974 3,907 39.923.943
10/10/2016 3,915 3,937 0,33 3,952 3,846 39.765.301
07/10/2016 3,992 3,924 -2,02 4,028 3,893 55.174.860
06/10/2016 3,994 4,005 1,02 4,049 3,980 60.352.958
05/10/2016 3,864 3,965 1,47 3,974 3,846 46.685.752
04/10/2016 3,915 3,907 0,18 3,949 3,879 37.874.002
03/10/2016 3,915 3,900 -0,05 3,928 3,866 27.640.986
30/09/2016 3,787 3,902 0,00 3,909 3,710 107.373.586
29/09/2016 3,915 3,902 0,95 3,941 3,883 35.741.745
28/09/2016 3,858 3,866 1,30 3,902 3,830 33.698.987
27/09/2016 3,866 3,816 -0,44 3,885 3,778 49.482.918
26/09/2016 3,882 3,833 -2,05 3,882 3,771 51.200.907
23/09/2016 3,984 3,913 -3,25 4,008 3,883 60.031.255
22/09/2016 3,985 4,045 2,28 4,081 3,959 57.653.714
21/09/2016 3,945 3,955 3,17 3,974 3,919 42.444.414
20/09/2016 3,846 3,833 -1,00 3,876 3,807 26.133.458
19/09/2016 3,898 3,872 0,95 3,913 3,864 30.578.198
16/09/2016 3,892 3,835 -1,95 3,909 3,817 77.763.001
15/09/2016 3,879 3,911 0,74 3,945 3,862 43.521.302
14/09/2016 3,956 3,882 -1,31 3,964 3,879 56.618.937
13/09/2016 4,082 3,934 -2,74 4,091 3,934 47.971.833
12/09/2016 4,044 4,045 -2,62 4,092 3,978 55.955.498
09/09/2016 4,140 4,153 -0,50 4,230 4,119 54.475.791
08/09/2016 4,088 4,174 2,25 4,182 4,056 63.136.142
07/09/2016 4,026 4,082 1,47 4,085 3,988 41.303.004
06/09/2016 4,118 4,023 -1,31 4,129 4,015 38.116.613
05/09/2016 4,061 4,076 0,54 4,112 4,034 33.160.832
02/09/2016 4,004 4,054 1,56 4,058 3,912 50.543.196
01/09/2016 3,981 3,992 0,45 4,111 3,958 59.649.099
31/08/2016 3,905 3,974 2,34 4,014 3,891 61.581.512
30/08/2016 3,832 3,883 1,50 3,914 3,826 36.219.147
29/08/2016 3,806 3,826 -0,39 3,870 3,791 19.318.739
26/08/2016 3,795 3,841 0,91 3,856 3,777 25.647.728
25/08/2016 3,793 3,806 -0,26 3,816 3,753 28.383.448
24/08/2016 3,718 3,816 2,44 3,843 3,689 52.200.816
23/08/2016 3,638 3,725 2,84 3,741 3,633 36.978.512
22/08/2016 3,579 3,622 0,66 3,667 3,565 24.519.337
19/08/2016 3,672 3,599 -2,10 3,674 3,556 38.713.489
18/08/2016 3,697 3,676 0,13 3,710 3,619 29.546.949
17/08/2016 3,789 3,671 -2,55 3,796 3,671 28.801.205
16/08/2016 3,777 3,767 -0,88 3,815 3,743 31.928.497
15/08/2016 3,790 3,800 0,05 3,813 3,773 15.177.993
12/08/2016 3,787 3,798 -0,23 3,835 3,783 20.495.768
11/08/2016 3,796 3,807 0,73 3,815 3,752 26.575.722
10/08/2016 3,737 3,780 0,34 3,809 3,727 28.393.149
09/08/2016 3,709 3,767 1,09 3,777 3,690 31.984.334
08/08/2016 3,688 3,726 1,75 3,775 3,688 33.480.908
05/08/2016 3,569 3,662 3,12 3,668 3,569 36.551.285
04/08/2016 3,498 3,551 2,78 3,599 3,490 46.283.234
03/08/2016 3,508 3,455 -0,40 3,524 3,415 55.346.325
02/08/2016 3,650 3,469 -5,32 3,652 3,460 82.773.210
01/08/2016 3,832 3,664 -2,32 3,845 3,618 53.935.274
29/07/2016 3,698 3,751 2,26 3,786 3,680 50.880.018
28/07/2016 3,821 3,668 -3,96 3,831 3,662 61.740.151
27/07/2016 3,782 3,819 4,43 3,870 3,713 49.839.557
26/07/2016 3,680 3,657 -0,92 3,707 3,614 44.183.962
25/07/2016 3,779 3,691 -2,30 3,792 3,672 42.799.923
22/07/2016 3,734 3,778 0,44 3,804 3,724 41.923.616
21/07/2016 3,715 3,761 1,31 3,817 3,697 55.035.515
20/07/2016 3,697 3,713 1,28 3,713 3,640 40.896.738
19/07/2016 3,673 3,666 -1,13 3,746 3,619 45.524.217
18/07/2016 3,728 3,708 -0,16 3,778 3,632 40.786.475
15/07/2016 3,703 3,714 -0,31 3,777 3,655 59.831.467
14/07/2016 3,682 3,725 2,69 3,741 3,641 56.712.467
13/07/2016 3,666 3,628 -2,03 3,748 3,609 71.895.810
12/07/2016 3,488 3,703 6,50 3,709 3,466 95.935.673
11/07/2016 3,478 3,477 1,30 3,505 3,371 49.773.955
08/07/2016 3,243 3,432 5,17 3,449 3,221 77.426.517
07/07/2016 3,262 3,263 0,90 3,315 3,237 52.840.318
06/07/2016 3,263 3,234 -1,86 3,296 3,186 82.264.152
05/07/2016 3,361 3,296 -2,98 3,404 3,279 63.853.870
04/07/2016 3,420 3,397 -0,46 3,460 3,356 43.400.383
01/07/2016 3,409 3,413 2,16 3,447 3,322 59.613.640
30/06/2016 3,332 3,340 -1,35 3,374 3,264 100.740.864
29/06/2016 3,361 3,386 3,51 3,409 3,338 91.988.513
28/06/2016 3,332 3,271 1,76 3,361 3,260 102.744.672
27/06/2016 3,505 3,215 -2,48 3,507 3,131 195.966.989
24/06/2016 3,088 3,297 -19,89 3,458 3,069 335.734.105
23/06/2016 3,962 4,115 4,29 4,119 3,916 66.054.002
22/06/2016 3,936 3,945 0,62 4,001 3,849 46.249.225
21/06/2016 3,855 3,921 1,74 3,941 3,833 57.079.160
20/06/2016 3,887 3,854 3,94 3,916 3,817 58.970.392
17/06/2016 3,653 3,708 3,99 3,759 3,640 95.512.623
16/06/2016 3,507 3,565 -0,70 3,574 3,464 70.617.829
15/06/2016 3,596 3,591 1,68 3,680 3,558 59.703.809
14/06/2016 3,604 3,531 -2,71 3,645 3,530 70.577.139
13/06/2016 3,702 3,630 -3,50 3,729 3,630 63.098.315
10/06/2016 3,926 3,761 -5,04 3,930 3,760 79.190.593
09/06/2016 3,978 3,961 -0,47 4,032 3,955 44.456.279
08/06/2016 4,021 3,980 -1,37 4,031 3,950 29.004.657
07/06/2016 4,014 4,035 1,44 4,087 4,006 35.707.826
06/06/2016 3,948 3,978 0,74 4,029 3,931 31.683.786
03/06/2016 4,140 3,948 -3,59 4,158 3,911 56.424.549
02/06/2016 4,068 4,095 0,77 4,215 4,068 50.796.863
01/06/2016 4,171 4,064 -2,77 4,179 4,030 44.952.402
31/05/2016 4,319 4,180 -2,79 4,325 4,145 44.142.232
30/05/2016 4,290 4,300 0,32 4,318 4,258 16.558.349
27/05/2016 4,212 4,286 0,96 4,326 4,211 46.841.367
26/05/2016 4,248 4,245 -1,84 4,275 4,170 59.953.467
25/05/2016 4,128 4,325 6,07 4,336 4,121 72.859.654
24/05/2016 3,938 4,078 2,80 4,088 3,929 46.664.028
23/05/2016 4,033 3,967 -1,76 4,061 3,955 45.836.300
20/05/2016 4,033 4,038 1,42 4,070 4,007 37.808.828
19/05/2016 4,034 3,981 -1,04 4,100 3,978 55.391.027
18/05/2016 3,932 4,023 1,55 4,051 3,916 41.943.951
17/05/2016 3,993 3,962 0,25 4,086 3,921 46.870.563
16/05/2016 3,916 3,952 -0,10 3,975 3,892 20.966.593
13/05/2016 3,897 3,956 0,82 3,993 3,859 36.411.198
12/05/2016 3,916 3,924 -0,27 4,022 3,880 50.013.847
11/05/2016 3,994 3,935 -0,88 4,012 3,877 39.457.170
10/05/2016 3,911 3,970 2,88 3,997 3,900 51.902.778
09/05/2016 4,015 3,859 -2,58 4,056 3,846 58.349.829
06/05/2016 3,921 3,961 0,64 4,013 3,828 68.829.067
05/05/2016 4,030 3,936 -0,44 4,040 3,916 48.896.751
04/05/2016 4,053 3,953 -2,45 4,098 3,947 63.841.210
03/05/2016 4,240 4,053 -4,85 4,250 4,046 67.003.605
02/05/2016 4,298 4,259 -1,11 4,334 4,226 27.668.975
29/04/2016 4,432 4,307 -4,45 4,480 4,307 67.361.868
28/04/2016 4,393 4,507 1,76 4,512 4,295 71.335.470
27/04/2016 4,443 4,430 1,57 4,514 4,336 69.772.926
26/04/2016 4,230 4,361 3,33 4,375 4,207 72.057.382
25/04/2016 4,314 4,220 -2,01 4,336 4,185 50.932.053
22/04/2016 4,256 4,307 0,67 4,324 4,248 62.601.985
21/04/2016 4,182 4,278 2,80 4,313 4,166 83.281.515
20/04/2016 4,003 4,162 3,60 4,174 3,989 54.723.520
19/04/2016 4,001 4,017 1,04 4,052 3,985 59.472.998
18/04/2016 3,825 3,976 1,70 3,984 3,793 54.073.989
15/04/2016 3,921 3,909 -0,78 3,949 3,881 102.028.932
14/04/2016 3,931 3,940 0,76 3,967 3,822 96.852.159
13/04/2016 3,739 3,910 7,58 3,911 3,710 111.624.512
12/04/2016 3,605 3,635 1,10 3,694 3,549 70.498.718
11/04/2016 3,518 3,595 1,85 3,667 3,478 51.738.518
08/04/2016 3,450 3,530 2,43 3,567 3,450 54.599.908
07/04/2016 3,517 3,446 -1,73 3,527 3,425 60.341.528
06/04/2016 3,522 3,506 -0,30 3,586 3,480 52.530.190
05/04/2016 3,583 3,517 -3,47 3,599 3,517 56.847.893
04/04/2016 3,657 3,643 -0,37 3,729 3,624 48.521.901
01/04/2016 3,682 3,657 -2,04 3,795 3,650 64.256.171
31/03/2016 3,806 3,733 -2,57 3,810 3,704 74.167.678
30/03/2016 3,864 3,831 0,23 3,905 3,819 45.194.055
29/03/2016 3,856 3,823 -0,58 3,936 3,813 46.903.317
24/03/2016 3,894 3,845 -2,23 3,930 3,830 64.341.950
23/03/2016 4,034 3,932 -2,13 4,057 3,899 42.256.706
22/03/2016 4,047 4,018 -1,53 4,051 3,961 46.123.672
21/03/2016 4,080 4,081 -1,10 4,182 4,048 39.249.023
18/03/2016 4,094 4,126 0,89 4,180 4,009 104.247.045
17/03/2016 4,134 4,089 0,76 4,157 3,932 93.093.234
16/03/2016 4,170 4,059 -2,36 4,203 4,031 69.631.999
15/03/2016 4,318 4,157 -4,43 4,336 4,153 116.740.516
14/03/2016 4,331 4,350 1,39 4,403 4,306 81.125.846
11/03/2016 4,096 4,290 7,15 4,295 4,075 139.109.347
10/03/2016 3,949 4,004 1,07 4,240 3,912 139.868.732
09/03/2016 3,992 3,961 -0,77 4,056 3,937 59.636.466
08/03/2016 3,952 3,992 0,98 4,069 3,899 71.345.721
07/03/2016 3,956 3,954 -0,46 4,007 3,871 58.030.928
04/03/2016 3,945 3,972 1,85 3,994 3,887 84.255.505
03/03/2016 3,913 3,900 0,00 3,941 3,848 60.895.630
02/03/2016 3,710 3,900 5,64 3,912 3,710 79.763.243
01/03/2016 3,613 3,691 2,08 3,695 3,562 93.133.686
29/02/2016 3,510 3,616 1,82 3,616 3,460 49.595.409
26/02/2016 3,451 3,552 4,57 3,571 3,440 60.455.566
25/02/2016 3,382 3,397 2,50 3,449 3,357 53.313.393
24/02/2016 3,469 3,314 -4,76 3,491 3,298 72.944.537
23/02/2016 3,507 3,479 -1,71 3,609 3,465 61.775.990
22/02/2016 3,448 3,540 5,00 3,540 3,412 50.663.587
19/02/2016 3,482 3,372 -3,18 3,532 3,315 76.176.030
18/02/2016 3,656 3,482 -3,81 3,666 3,447 75.098.405
17/02/2016 3,503 3,620 4,27 3,627 3,451 65.083.448
16/02/2016 3,507 3,472 -0,16 3,535 3,386 77.988.689
15/02/2016 3,469 3,478 3,65 3,510 3,416 61.954.685
12/02/2016 3,247 3,355 5,20 3,356 3,212 95.193.597
11/02/2016 3,373 3,189 -6,87 3,373 3,189 113.886.871
10/02/2016 3,329 3,425 5,15 3,505 3,267 88.101.093
09/02/2016 3,404 3,257 -3,87 3,498 3,215 118.281.891
08/02/2016 3,646 3,388 -6,22 3,654 3,373 73.730.103
05/02/2016 3,550 3,612 2,46 3,692 3,478 123.043.296
04/02/2016 3,411 3,526 5,66 3,573 3,346 84.774.210
03/02/2016 3,479 3,337 -4,07 3,487 3,264 163.203.192
02/02/2016 3,667 3,478 -5,15 3,671 3,469 90.874.284
01/02/2016 3,773 3,667 -2,03 3,796 3,636 49.407.409
29/01/2016 3,720 3,743 2,50 3,748 3,650 62.640.233
28/01/2016 3,751 3,652 -3,59 3,813 3,608 86.580.249
27/01/2016 3,796 3,788 -0,20 3,823 3,697 55.795.203
26/01/2016 3,603 3,796 3,50 3,797 3,569 162.563.896
25/01/2016 3,834 3,667 -4,08 3,843 3,646 66.807.303
22/01/2016 3,767 3,823 4,44 3,879 3,713 88.619.039
21/01/2016 3,577 3,661 3,05 3,706 3,530 81.651.210
20/01/2016 3,682 3,552 -4,82 3,682 3,520 98.214.806
19/01/2016 3,843 3,732 -0,63 3,857 3,723 65.067.885
18/01/2016 3,806 3,756 -1,25 3,833 3,701 57.591.327
15/01/2016 3,900 3,803 -2,70 3,913 3,772 118.164.244
14/01/2016 3,901 3,909 -0,92 3,957 3,820 69.486.490
13/01/2016 3,969 3,945 0,39 4,044 3,914 52.263.123
12/01/2016 3,900 3,930 1,27 4,036 3,860 59.449.341
11/01/2016 3,819 3,880 0,99 3,995 3,816 73.294.079
08/01/2016 3,977 3,842 -2,70 4,001 3,842 73.754.677
07/01/2016 3,918 3,949 -2,05 3,978 3,865 89.874.720
06/01/2016 4,147 4,032 -3,22 4,174 3,983 43.699.961
05/01/2016 4,233 4,166 -0,86 4,255 4,133 44.979.878
04/01/2016 4,237 4,202 -3,09 4,271 4,168 55.802.577
31/12/2015 4,367 4,336 -1,15 4,386 4,315 19.861.758
30/12/2015 4,377 4,387 -0,24 4,417 4,364 27.369.209
29/12/2015 4,388 4,397 0,90 4,412 4,368 25.030.532
28/12/2015 4,444 4,358 -2,34 4,498 4,344 26.628.760
24/12/2015 4,447 4,463 0,95 4,470 4,423 10.166.394
23/12/2015 4,344 4,421 2,85 4,433 4,334 38.979.123
22/12/2015 4,313 4,298 0,94 4,331 4,254 35.113.805
21/12/2015 4,340 4,258 -4,85 4,384 4,258 77.806.940
18/12/2015 4,508 4,475 -1,73 4,552 4,428 90.531.470
17/12/2015 4,557 4,554 2,55 4,627 4,506 81.477.491
16/12/2015 4,445 4,441 0,76 4,514 4,366 80.066.149
15/12/2015 4,281 4,407 4,23 4,415 4,274 95.570.326
14/12/2015 4,405 4,229 -3,52 4,426 4,229 89.105.159
11/12/2015 4,466 4,383 -2,04 4,492 4,377 52.841.035
10/12/2015 4,471 4,474 -0,66 4,564 4,429 48.517.979
09/12/2015 4,519 4,504 0,02 4,571 4,406 47.340.263
08/12/2015 4,622 4,503 -2,81 4,631 4,476 45.733.966

Mas noticias

publicidad
Ofrecido por: Bankimia.com