publicidad
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SANTANDER (SAN)SANTANDER (SAN)

0,082,26 %
3,79

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
28/07/2016 3,865 3,710 -3,96 3,875 3,704 61.740.151
27/07/2016 3,825 3,863 4,43 3,914 3,756 49.839.557
26/07/2016 3,723 3,699 -0,92 3,749 3,656 44.183.962
25/07/2016 3,822 3,734 -2,30 3,835 3,714 42.799.923
22/07/2016 3,777 3,821 0,44 3,848 3,767 41.923.616
21/07/2016 3,758 3,804 1,31 3,861 3,739 55.035.515
20/07/2016 3,739 3,755 1,28 3,755 3,681 40.896.738
19/07/2016 3,715 3,708 -1,13 3,789 3,661 45.524.217
18/07/2016 3,771 3,750 -0,16 3,821 3,673 40.786.475
15/07/2016 3,745 3,756 -0,31 3,820 3,697 59.831.467
14/07/2016 3,725 3,768 2,69 3,784 3,683 56.712.467
13/07/2016 3,708 3,669 -2,03 3,791 3,651 71.895.810
12/07/2016 3,529 3,745 6,50 3,751 3,506 95.935.673
11/07/2016 3,518 3,517 1,30 3,545 3,409 49.773.955
08/07/2016 3,280 3,471 5,17 3,488 3,258 77.426.517
07/07/2016 3,300 3,301 0,90 3,353 3,274 52.840.318
06/07/2016 3,301 3,271 -1,86 3,333 3,222 82.264.152
05/07/2016 3,400 3,333 -2,98 3,443 3,317 63.853.870
04/07/2016 3,460 3,436 -0,46 3,500 3,395 43.400.383
01/07/2016 3,448 3,452 2,16 3,486 3,360 59.613.640
30/06/2016 3,370 3,379 -1,35 3,413 3,302 100.740.864
29/06/2016 3,400 3,425 3,51 3,448 3,376 91.988.513
28/06/2016 3,370 3,309 1,76 3,400 3,297 102.744.672
27/06/2016 3,545 3,252 -2,48 3,547 3,167 195.966.989
24/06/2016 3,124 3,334 -19,89 3,498 3,104 335.734.105
23/06/2016 4,007 4,162 4,29 4,166 3,961 66.054.002
22/06/2016 3,981 3,991 0,62 4,047 3,893 46.249.225
21/06/2016 3,899 3,966 1,74 3,987 3,877 57.079.160
20/06/2016 3,932 3,898 3,94 3,961 3,861 58.970.392
17/06/2016 3,695 3,750 3,99 3,803 3,682 95.512.623
16/06/2016 3,547 3,606 -0,70 3,615 3,504 70.617.829
15/06/2016 3,637 3,632 1,68 3,723 3,599 59.703.809
14/06/2016 3,646 3,572 -2,71 3,687 3,571 70.577.139
13/06/2016 3,744 3,671 -3,50 3,772 3,671 63.098.315
10/06/2016 3,971 3,804 -5,04 3,975 3,803 79.190.593
09/06/2016 4,023 4,006 -0,47 4,078 4,001 44.456.279
08/06/2016 4,068 4,025 -1,37 4,077 3,996 29.004.657
07/06/2016 4,060 4,081 1,44 4,134 4,052 35.707.826
06/06/2016 3,994 4,023 0,74 4,075 3,976 31.683.786
03/06/2016 4,188 3,994 -3,59 4,206 3,956 56.424.549
02/06/2016 4,115 4,142 0,77 4,264 4,115 50.796.863
01/06/2016 4,219 4,111 -2,77 4,227 4,076 44.952.402
31/05/2016 4,368 4,228 -2,79 4,375 4,193 44.142.232
30/05/2016 4,340 4,349 0,32 4,367 4,307 16.558.349
27/05/2016 4,261 4,336 0,96 4,376 4,260 46.841.367
26/05/2016 4,297 4,294 -1,84 4,324 4,218 59.953.467
25/05/2016 4,175 4,375 6,07 4,386 4,168 72.859.654
24/05/2016 3,983 4,125 2,80 4,135 3,974 46.664.028
23/05/2016 4,079 4,012 -1,76 4,108 4,001 45.836.300
20/05/2016 4,079 4,084 1,42 4,117 4,053 37.808.828
19/05/2016 4,080 4,027 -1,04 4,147 4,023 55.391.027
18/05/2016 3,977 4,070 1,55 4,097 3,961 41.943.951
17/05/2016 4,039 4,007 0,25 4,133 3,966 46.870.563
16/05/2016 3,961 3,998 -0,10 4,020 3,937 20.966.593
13/05/2016 3,941 4,002 0,82 4,039 3,903 36.411.198
12/05/2016 3,961 3,969 -0,27 4,069 3,925 50.013.847
11/05/2016 4,040 3,980 -0,88 4,058 3,922 39.457.170
10/05/2016 3,956 4,015 2,88 4,043 3,944 51.902.778
09/05/2016 4,061 3,903 -2,58 4,103 3,890 58.349.829
06/05/2016 3,966 4,006 0,64 4,059 3,872 68.829.067
05/05/2016 4,076 3,981 -0,44 4,086 3,961 48.896.751
04/05/2016 4,099 3,999 -2,45 4,145 3,993 63.841.210
03/05/2016 4,288 4,099 -4,85 4,299 4,092 67.003.605
02/05/2016 4,347 4,308 -1,11 4,384 4,274 27.668.975
29/04/2016 4,483 4,356 -4,45 4,532 4,356 67.361.868
28/04/2016 4,444 4,559 1,76 4,564 4,344 71.335.470
27/04/2016 4,494 4,480 1,57 4,566 4,386 69.772.926
26/04/2016 4,279 4,411 3,33 4,425 4,255 72.057.382
25/04/2016 4,363 4,269 -2,01 4,386 4,233 50.932.053
22/04/2016 4,305 4,357 0,67 4,373 4,297 62.601.985
21/04/2016 4,230 4,327 2,80 4,362 4,214 83.281.515
20/04/2016 4,049 4,209 3,60 4,222 4,035 54.723.520
19/04/2016 4,047 4,063 1,04 4,098 4,031 59.472.998
18/04/2016 3,869 4,021 1,70 4,030 3,836 54.073.989
15/04/2016 3,966 3,954 -0,78 3,994 3,926 102.028.932
14/04/2016 3,977 3,985 0,76 4,013 3,865 96.852.159
13/04/2016 3,782 3,955 7,58 3,956 3,752 111.624.512
12/04/2016 3,646 3,676 1,10 3,737 3,590 70.498.718
11/04/2016 3,558 3,636 1,85 3,709 3,518 51.738.518
08/04/2016 3,489 3,570 2,43 3,608 3,489 54.599.908
07/04/2016 3,557 3,485 -1,73 3,567 3,464 60.341.528
06/04/2016 3,562 3,547 -0,30 3,628 3,520 52.530.190
05/04/2016 3,625 3,557 -3,47 3,640 3,557 56.847.893
04/04/2016 3,699 3,685 -0,37 3,772 3,666 48.521.901
01/04/2016 3,724 3,699 -2,04 3,838 3,692 64.256.171
31/03/2016 3,850 3,776 -2,57 3,854 3,747 74.167.678
30/03/2016 3,908 3,875 0,23 3,950 3,863 45.194.055
29/03/2016 3,901 3,866 -0,58 3,981 3,857 46.903.317
24/03/2016 3,938 3,889 -2,23 3,976 3,874 64.341.950
23/03/2016 4,080 3,978 -2,13 4,103 3,943 42.256.706
22/03/2016 4,093 4,064 -1,53 4,097 4,007 46.123.672
21/03/2016 4,127 4,128 -1,10 4,230 4,094 39.249.023
18/03/2016 4,141 4,173 0,89 4,228 4,055 104.247.045
17/03/2016 4,181 4,136 0,76 4,205 3,978 93.093.234
16/03/2016 4,218 4,105 -2,36 4,251 4,077 69.631.999
15/03/2016 4,367 4,205 -4,43 4,386 4,201 116.740.516
14/03/2016 4,381 4,400 1,39 4,453 4,356 81.125.846
11/03/2016 4,143 4,339 7,15 4,344 4,122 139.109.347
10/03/2016 3,994 4,050 1,07 4,288 3,957 139.868.732
09/03/2016 4,038 4,007 -0,77 4,102 3,982 59.636.466
08/03/2016 3,997 4,038 0,98 4,116 3,943 71.345.721
07/03/2016 4,002 3,999 -0,46 4,053 3,915 58.030.928
04/03/2016 3,990 4,018 1,85 4,040 3,932 84.255.505
03/03/2016 3,958 3,944 0,00 3,986 3,892 60.895.630
02/03/2016 3,752 3,944 5,64 3,957 3,752 79.763.243
01/03/2016 3,655 3,734 2,08 3,738 3,603 93.133.686
29/02/2016 3,551 3,658 1,82 3,658 3,500 49.595.409
26/02/2016 3,490 3,593 4,57 3,612 3,480 60.455.566
25/02/2016 3,421 3,436 2,50 3,488 3,396 53.313.393
24/02/2016 3,509 3,352 -4,76 3,531 3,336 72.944.537
23/02/2016 3,548 3,519 -1,71 3,650 3,505 61.775.990
22/02/2016 3,487 3,581 5,00 3,581 3,451 50.663.587
19/02/2016 3,522 3,410 -3,18 3,573 3,353 76.176.030
18/02/2016 3,698 3,522 -3,81 3,709 3,486 75.098.405
17/02/2016 3,543 3,662 4,27 3,669 3,490 65.083.448
16/02/2016 3,548 3,512 -0,16 3,576 3,425 77.988.689
15/02/2016 3,509 3,517 3,65 3,551 3,455 61.954.685
12/02/2016 3,285 3,394 5,20 3,395 3,248 95.193.597
11/02/2016 3,411 3,226 -6,87 3,411 3,226 113.886.871
10/02/2016 3,367 3,464 5,15 3,546 3,304 88.101.093
09/02/2016 3,443 3,294 -3,87 3,538 3,252 118.281.891
08/02/2016 3,688 3,427 -6,22 3,696 3,411 73.730.103
05/02/2016 3,591 3,654 2,46 3,735 3,518 123.043.296
04/02/2016 3,450 3,566 5,66 3,614 3,384 84.774.210
03/02/2016 3,519 3,375 -4,07 3,527 3,301 163.203.192
02/02/2016 3,709 3,518 -5,15 3,713 3,509 90.874.284
01/02/2016 3,817 3,709 -2,03 3,840 3,677 49.407.409
29/01/2016 3,762 3,786 2,50 3,791 3,692 62.640.233
28/01/2016 3,794 3,694 -3,59 3,857 3,650 86.580.249
27/01/2016 3,839 3,832 -0,20 3,867 3,739 55.795.203
26/01/2016 3,644 3,839 3,50 3,840 3,610 162.563.896
25/01/2016 3,878 3,709 -4,08 3,888 3,687 66.807.303
22/01/2016 3,811 3,867 4,44 3,923 3,756 88.619.039
21/01/2016 3,618 3,703 3,05 3,749 3,570 81.651.210
20/01/2016 3,724 3,593 -4,82 3,724 3,560 98.214.806
19/01/2016 3,888 3,775 -0,63 3,901 3,765 65.067.885
18/01/2016 3,850 3,799 -1,25 3,877 3,743 57.591.327
15/01/2016 3,945 3,847 -2,70 3,958 3,815 118.164.244
14/01/2016 3,946 3,954 -0,92 4,002 3,864 69.486.490
13/01/2016 4,015 3,991 0,39 4,091 3,959 52.263.123
12/01/2016 3,945 3,975 1,27 4,082 3,905 59.449.341
11/01/2016 3,863 3,925 0,99 4,040 3,860 73.294.079
08/01/2016 4,022 3,887 -2,70 4,047 3,887 73.754.677
07/01/2016 3,963 3,994 -2,05 4,023 3,910 89.874.720
06/01/2016 4,194 4,078 -3,22 4,222 4,029 43.699.961
05/01/2016 4,282 4,214 -0,86 4,304 4,181 44.979.878
04/01/2016 4,286 4,250 -3,09 4,321 4,216 55.802.577
31/12/2015 4,417 4,386 -1,15 4,436 4,365 19.861.758
30/12/2015 4,427 4,437 -0,24 4,468 4,414 27.369.209
29/12/2015 4,438 4,448 0,90 4,463 4,418 25.030.532
28/12/2015 4,495 4,408 -2,34 4,550 4,394 26.628.760
24/12/2015 4,499 4,514 0,95 4,522 4,474 10.166.394
23/12/2015 4,394 4,472 2,85 4,484 4,384 38.979.123
22/12/2015 4,363 4,348 0,94 4,381 4,303 35.113.805
21/12/2015 4,390 4,307 -4,85 4,434 4,307 77.806.940
18/12/2015 4,560 4,526 -1,73 4,604 4,479 90.531.470
17/12/2015 4,609 4,606 2,55 4,680 4,558 81.477.491
16/12/2015 4,496 4,492 0,76 4,566 4,416 80.066.149
15/12/2015 4,330 4,458 4,23 4,466 4,323 95.570.326
14/12/2015 4,455 4,277 -3,52 4,476 4,277 89.105.159
11/12/2015 4,517 4,433 -2,04 4,544 4,427 52.841.035
10/12/2015 4,523 4,525 -0,66 4,616 4,480 48.517.979
09/12/2015 4,571 4,555 0,02 4,624 4,456 47.340.263
08/12/2015 4,675 4,554 -2,81 4,684 4,527 45.733.966
07/12/2015 4,822 4,686 -1,79 4,823 4,669 44.024.213
04/12/2015 4,744 4,772 0,34 4,819 4,667 60.277.866
03/12/2015 4,906 4,755 -3,04 4,972 4,736 81.693.725
02/12/2015 4,996 4,905 -1,43 5,013 4,902 38.658.116
01/12/2015 4,989 4,976 0,06 5,028 4,959 33.358.376
30/11/2015 4,908 4,973 1,00 4,997 4,895 48.278.759
27/11/2015 4,947 4,924 -1,08 5,009 4,907 56.963.350
26/11/2015 4,880 4,978 1,67 4,988 4,842 31.326.653
25/11/2015 4,907 4,896 -2,00 4,926 4,765 95.022.602
24/11/2015 4,956 4,996 0,33 4,996 4,885 35.180.922
23/11/2015 4,951 4,980 0,23 5,009 4,921 27.641.381
20/11/2015 5,033 4,968 -0,82 5,044 4,950 43.899.454
19/11/2015 4,956 5,009 1,98 5,041 4,950 46.698.395
18/11/2015 4,903 4,912 -0,14 4,933 4,866 45.331.007
17/11/2015 4,818 4,919 3,23 4,927 4,802 55.196.958
16/11/2015 4,763 4,765 -0,92 4,823 4,727 34.592.580
13/11/2015 4,839 4,809 -0,60 4,917 4,758 40.195.579
12/11/2015 4,996 4,838 -3,68 5,012 4,835 48.871.027
11/11/2015 4,985 5,023 0,87 5,095 4,973 35.332.223
10/11/2015 5,014 4,980 -0,35 5,034 4,928 26.822.116
09/11/2015 5,094 4,997 -2,11 5,124 4,997 57.179.190
06/11/2015 5,013 5,105 1,88 5,129 4,971 69.097.785
05/11/2015 5,081 5,010 -1,29 5,118 5,000 44.730.970
04/11/2015 5,043 5,076 1,52 5,189 5,021 63.216.752
03/11/2015 4,939 5,000 0,97 5,000 4,918 47.594.619
02/11/2015 4,858 4,952 0,90 4,998 4,843 38.331.568
30/10/2015 4,941 4,907 0,29 4,942 4,843 50.885.032
29/10/2015 4,907 4,893 -2,29 4,973 4,821 62.549.994
28/10/2015 4,949 5,008 1,26 5,022 4,918 34.449.966
27/10/2015 5,018 4,945 -1,64 5,023 4,929 39.474.885
26/10/2015 5,061 5,028 -0,87 5,071 4,992 55.757.079
23/10/2015 5,061 5,072 1,05 5,161 5,024 61.590.398
22/10/2015 4,841 5,019 3,23 5,041 4,827 57.895.447
21/10/2015 4,842 4,862 0,48 4,912 4,765 39.949.762
20/10/2015 4,913 4,839 -1,40 4,927 4,811 37.202.296
19/10/2015 4,968 4,908 -0,77 5,005 4,881 38.579.769
16/10/2015 4,860 4,946 3,06 4,960 4,837 44.403.722
15/10/2015 4,858 4,799 -0,18 4,868 4,789 40.692.573
14/10/2015 4,879 4,808 -1,85 4,908 4,796 54.532.707
13/10/2015 5,016 4,898 -2,71 5,032 4,846 49.200.391
12/10/2015 5,108 5,035 -1,62 5,146 5,018 34.836.451
09/10/2015 5,041 5,118 2,97 5,136 5,007 49.319.280
08/10/2015 4,975 4,970 -0,61 4,991 4,883 37.044.751
07/10/2015 4,946 5,000 2,44 5,102 4,906 63.165.385
06/10/2015 4,765 4,881 2,83 4,898 4,729 51.023.473
05/10/2015 4,638 4,747 4,49 4,751 4,609 51.962.430
02/10/2015 4,548 4,543 0,72 4,596 4,434 51.706.298
01/10/2015 4,591 4,511 -0,23 4,600 4,500 50.201.045
30/09/2015 4,556 4,521 1,76 4,574 4,492 53.990.003
29/09/2015 4,355 4,443 0,71 4,505 4,337 49.324.901
28/09/2015 4,490 4,411 -1,87 4,552 4,388 42.563.628
25/09/2015 4,489 4,495 2,30 4,552 4,472 73.132.873
24/09/2015 4,570 4,394 -3,33 4,574 4,365 96.888.192
23/09/2015 4,639 4,546 -2,09 4,711 4,546 85.487.533
22/09/2015 4,836 4,643 -3,58 4,838 4,635 63.482.975
21/09/2015 4,794 4,816 0,04 4,898 4,785 37.498.600
18/09/2015 4,974 4,814 -3,49 4,999 4,808 99.355.979
17/09/2015 4,954 4,988 1,59 5,012 4,913 63.580.636
16/09/2015 4,851 4,910 2,00 4,919 4,818 55.145.637
15/09/2015 4,767 4,814 0,88 4,847 4,718 58.994.114
14/09/2015 4,813 4,772 -0,46 4,851 4,745 46.377.669
11/09/2015 4,908 4,794 -1,64 4,917 4,794 72.429.640
10/09/2015 4,937 4,874 -3,31 4,946 4,860 67.538.806
09/09/2015 5,053 5,041 2,22 5,158 5,020 53.908.765
08/09/2015 4,956 4,931 0,20 5,020 4,929 46.583.506
07/09/2015 4,975 4,921 -0,27 4,991 4,919 33.130.478
04/09/2015 5,018 4,935 -2,85 5,041 4,864 63.189.339
03/09/2015 5,110 5,080 0,72 5,128 5,017 50.700.899
02/09/2015 5,077 5,043 -0,28 5,149 4,985 53.836.813
01/09/2015 5,129 5,058 -2,80 5,146 5,012 64.583.461
31/08/2015 5,273 5,203 -1,87 5,281 5,161 36.303.918
28/08/2015 5,286 5,303 0,93 5,332 5,249 38.841.403
27/08/2015 5,242 5,254 3,84 5,286 5,182 59.484.493
26/08/2015 5,127 5,060 -2,25 5,167 5,044 67.633.789
25/08/2015 5,059 5,176 4,30 5,219 5,016 102.501.843
24/08/2015 5,159 4,962 -6,97 5,240 4,851 158.063.065
21/08/2015 5,417 5,334 -3,16 5,525 5,334 68.461.477
20/08/2015 5,581 5,508 -1,48 5,638 5,494 58.664.800
19/08/2015 5,623 5,591 -0,98 5,715 5,584 44.947.527
18/08/2015 5,649 5,647 -0,34 5,688 5,623 31.525.568
17/08/2015 5,724 5,666 0,15 5,756 5,585 54.538.623
14/08/2015 5,729 5,657 -1,07 5,777 5,644 47.929.193
13/08/2015 5,814 5,718 -0,30 5,823 5,718 43.477.371
12/08/2015 5,836 5,735 -2,81 5,838 5,718 68.757.995
11/08/2015 5,985 5,901 -1,81 6,030 5,892 53.643.477
10/08/2015 5,941 6,010 1,64 6,028 5,881 26.617.957
07/08/2015 5,974 5,912 -0,83 5,990 5,912 24.284.034
06/08/2015 5,977 5,962 -0,30 6,010 5,943 24.776.621
05/08/2015 5,929 5,980 1,41 6,010 5,914 36.331.201
04/08/2015 5,962 5,897 -1,36 5,975 5,852 138.819.445
03/08/2015 5,969 5,978 0,63 6,010 5,886 40.441.441
31/07/2015 5,946 5,941 0,11 5,951 5,828 54.666.388

Mas noticias

publicidad
Ofrecido por: Bankimia.com