publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SANTANDER (SAN)SANTANDER (SAN)

-0,08-1,45 %
5,64

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/07/2017 5,707 5,637 -1,45 5,727 5,612 62.685.102
20/07/2017 5,600 5,720 1,15 5,768 5,590 101.911.564
19/07/2017 5,610 5,655 -0,51 5,677 5,501 153.388.846
18/07/2017 5,700 5,684 -0,89 5,752 5,640 65.556.792
17/07/2017 5,783 5,735 -1,04 5,790 5,705 58.723.220
14/07/2017 5,840 5,795 -0,94 5,874 5,760 58.857.476
13/07/2017 5,800 5,850 1,11 5,878 5,787 80.616.995
12/07/2017 5,779 5,786 0,40 5,809 5,759 60.155.683
11/07/2017 5,816 5,763 -0,79 5,824 5,749 45.599.656
10/07/2017 5,829 5,809 0,00 5,843 5,742 42.607.700
07/07/2017 5,848 5,809 -1,14 5,866 5,760 51.417.178
06/07/2017 5,849 5,876 0,90 5,887 5,745 59.837.705
05/07/2017 5,828 5,824 -0,57 5,895 5,814 56.437.418
04/07/2017 5,805 5,857 -0,78 5,923 5,788 43.256.847
03/07/2017 5,754 5,903 3,63 5,911 5,726 37.098.283
30/06/2017 5,857 5,697 -1,98 5,865 5,677 48.957.419
29/06/2017 5,951 5,812 -1,50 6,000 5,803 53.852.105
28/06/2017 5,762 5,900 1,94 5,917 5,705 54.360.788
27/06/2017 5,753 5,788 0,68 5,827 5,711 31.469.268
26/06/2017 5,744 5,749 0,86 5,813 5,728 22.308.797
23/06/2017 5,741 5,700 -1,04 5,783 5,674 20.848.869
22/06/2017 5,732 5,760 0,10 5,779 5,673 25.893.427
21/06/2017 5,754 5,754 -0,12 5,787 5,646 30.404.500
20/06/2017 5,882 5,761 -1,16 5,892 5,727 43.027.431
19/06/2017 5,845 5,829 1,23 5,876 5,798 28.405.429
16/06/2017 5,818 5,758 -0,56 5,862 5,716 71.982.798
15/06/2017 5,803 5,790 -0,73 5,846 5,709 52.154.846
14/06/2017 5,974 5,833 -2,13 6,009 5,815 44.395.228
13/06/2017 6,000 5,959 -0,10 6,027 5,946 32.119.678
12/06/2017 5,981 5,965 -0,90 6,029 5,907 53.107.278
09/06/2017 5,933 6,019 1,16 6,029 5,854 79.405.341
08/06/2017 5,622 5,951 5,24 5,951 5,616 104.286.316
07/06/2017 5,557 5,655 -0,88 5,751 5,513 103.109.558
06/06/2017 5,660 5,705 -0,17 5,734 5,652 33.185.071
05/06/2017 5,694 5,715 -0,17 5,733 5,632 21.708.716
02/06/2017 5,767 5,724 0,52 5,821 5,681 44.089.063
01/06/2017 5,689 5,695 0,16 5,710 5,623 41.900.047
31/05/2017 5,705 5,686 -0,34 5,750 5,658 51.506.185
30/05/2017 5,690 5,706 -1,07 5,812 5,682 37.257.915
29/05/2017 5,739 5,768 -0,05 5,789 5,727 13.557.353
26/05/2017 5,763 5,771 -0,31 5,778 5,658 31.759.092
25/05/2017 5,842 5,788 0,17 5,851 5,774 23.690.296
24/05/2017 5,762 5,778 0,62 5,816 5,722 32.438.198
23/05/2017 5,605 5,743 2,30 5,759 5,583 42.668.793
22/05/2017 5,734 5,614 -2,14 5,753 5,614 44.505.860
19/05/2017 5,685 5,737 1,66 5,749 5,647 57.021.262
18/05/2017 5,715 5,644 -3,69 5,781 5,539 101.594.813
17/05/2017 5,994 5,860 -2,89 6,038 5,843 42.177.230
16/05/2017 6,044 6,034 -0,15 6,062 5,980 29.843.110
15/05/2017 5,980 6,043 1,92 6,043 5,951 27.630.943
12/05/2017 5,951 5,929 -0,53 5,996 5,908 29.073.707
11/05/2017 6,048 5,960 -1,19 6,060 5,914 48.689.710
10/05/2017 6,029 6,032 -0,41 6,083 5,944 39.996.629
09/05/2017 6,196 6,057 -1,71 6,221 6,050 45.078.807
08/05/2017 6,221 6,162 -0,51 6,246 6,061 51.351.843
05/05/2017 6,048 6,194 2,09 6,194 6,023 57.695.588
04/05/2017 5,986 6,067 1,56 6,073 5,977 51.865.582
03/05/2017 5,944 5,973 0,28 5,973 5,919 28.922.119
02/05/2017 5,910 5,956 1,15 5,968 5,901 40.161.633
28/04/2017 5,809 5,889 0,76 5,970 5,778 50.710.948
27/04/2017 5,901 5,844 -0,88 5,911 5,828 37.015.040
26/04/2017 5,945 5,896 0,17 5,956 5,801 56.849.062
25/04/2017 5,848 5,887 0,67 5,935 5,800 66.595.599
24/04/2017 5,750 5,848 5,82 5,848 5,723 120.332.470
21/04/2017 5,529 5,526 0,18 5,585 5,459 62.027.775
20/04/2017 5,485 5,516 0,39 5,583 5,468 50.049.604
19/04/2017 5,358 5,495 2,98 5,495 5,347 53.072.086
18/04/2017 5,399 5,336 -0,22 5,399 5,297 41.485.545
13/04/2017 5,423 5,348 -1,37 5,423 5,295 43.982.198
12/04/2017 5,516 5,422 -1,28 5,559 5,420 35.643.904
11/04/2017 5,497 5,492 -0,76 5,535 5,432 40.921.222
10/04/2017 5,602 5,534 -1,68 5,613 5,534 32.544.977
07/04/2017 5,555 5,628 0,26 5,633 5,555 31.342.326
06/04/2017 5,512 5,614 1,05 5,626 5,469 38.696.951
05/04/2017 5,526 5,555 0,65 5,642 5,520 46.250.486
04/04/2017 5,483 5,519 0,32 5,525 5,411 38.196.696
03/04/2017 5,600 5,502 -1,74 5,600 5,481 36.145.541
31/03/2017 5,561 5,599 0,00 5,599 5,536 47.082.253
30/03/2017 5,568 5,599 0,40 5,601 5,536 33.536.720
29/03/2017 5,614 5,577 -0,66 5,648 5,520 38.966.690
28/03/2017 5,565 5,614 1,68 5,614 5,525 35.074.043
27/03/2017 5,489 5,521 -0,87 5,542 5,468 35.029.104
24/03/2017 5,572 5,570 -0,16 5,597 5,526 32.952.264
23/03/2017 5,553 5,579 0,76 5,604 5,503 41.641.878
22/03/2017 5,460 5,537 0,42 5,583 5,392 52.747.325
21/03/2017 5,546 5,513 0,37 5,627 5,482 57.855.153
20/03/2017 5,464 5,493 -0,25 5,523 5,449 28.445.715
17/03/2017 5,458 5,507 0,27 5,558 5,451 93.247.043
16/03/2017 5,370 5,492 3,72 5,512 5,361 95.284.265
15/03/2017 5,231 5,295 1,36 5,325 5,225 36.168.268
14/03/2017 5,312 5,224 -1,85 5,321 5,217 41.207.235
13/03/2017 5,356 5,322 -0,53 5,358 5,285 32.453.710
10/03/2017 5,321 5,351 0,31 5,443 5,292 82.910.189
09/03/2017 5,200 5,334 2,45 5,334 5,190 83.980.660
08/03/2017 5,153 5,206 1,04 5,234 5,140 41.116.097
07/03/2017 5,166 5,153 0,06 5,174 5,113 24.376.758
06/03/2017 5,141 5,150 -0,58 5,200 5,127 27.271.159
03/03/2017 5,083 5,180 1,64 5,198 5,052 56.523.250
02/03/2017 5,184 5,096 -1,69 5,195 5,096 48.999.411
01/03/2017 5,049 5,184 3,20 5,184 5,049 61.349.521
28/02/2017 4,975 5,023 1,92 5,039 4,938 49.733.510
27/02/2017 4,958 4,929 0,16 4,963 4,921 22.284.916
24/02/2017 4,999 4,921 -1,31 5,027 4,877 44.137.670
23/02/2017 5,002 4,986 0,25 5,032 4,960 34.037.268
22/02/2017 5,090 4,974 -1,87 5,114 4,945 55.266.102
21/02/2017 5,018 5,068 0,72 5,102 4,971 33.909.994
20/02/2017 5,047 5,032 0,45 5,068 4,998 26.144.963
17/02/2017 5,069 5,010 -1,29 5,088 4,949 36.948.508
16/02/2017 5,117 5,075 -1,01 5,136 5,053 32.343.298
15/02/2017 5,088 5,127 1,72 5,148 5,069 40.657.775
14/02/2017 4,992 5,040 0,78 5,063 4,973 26.609.119
13/02/2017 4,948 5,001 1,79 5,017 4,905 31.477.913
10/02/2017 5,017 4,913 -1,68 5,032 4,883 34.681.519
09/02/2017 4,911 4,997 1,59 4,997 4,864 41.176.109
08/02/2017 4,992 4,919 -1,39 5,019 4,807 64.699.016
07/02/2017 5,049 4,988 -1,99 5,066 4,985 48.470.304
06/02/2017 5,180 5,089 -2,12 5,222 5,058 39.300.002
03/02/2017 5,185 5,200 0,87 5,221 5,146 30.964.879
02/02/2017 5,127 5,155 1,59 5,173 5,051 44.401.998
01/02/2017 5,078 5,074 1,11 5,115 5,031 42.947.932
31/01/2017 5,068 5,018 -1,04 5,160 5,018 48.087.219
30/01/2017 5,166 5,071 -1,87 5,184 5,056 36.969.056
27/01/2017 5,181 5,167 -0,09 5,184 5,090 36.145.896
26/01/2017 5,257 5,172 -0,17 5,296 5,154 57.395.905
25/01/2017 5,084 5,181 4,03 5,242 5,074 92.253.398
24/01/2017 4,891 4,980 2,24 4,980 4,878 38.282.303
23/01/2017 4,915 4,871 -1,62 4,927 4,852 31.785.842
20/01/2017 4,890 4,951 0,90 4,967 4,873 42.945.310
19/01/2017 4,908 4,907 0,55 4,953 4,858 32.050.916
18/01/2017 4,900 4,880 0,34 4,905 4,847 27.098.910
17/01/2017 4,871 4,864 -0,45 4,932 4,848 31.501.391
16/01/2017 4,913 4,886 -1,63 4,940 4,886 24.611.988
13/01/2017 4,902 4,967 1,74 4,977 4,872 32.512.668
12/01/2017 4,871 4,882 -0,20 4,934 4,823 41.246.085
11/01/2017 4,949 4,892 -0,86 4,956 4,872 43.944.251
10/01/2017 4,960 4,934 -0,10 4,963 4,908 33.001.666
09/01/2017 4,997 4,939 -1,12 5,006 4,928 29.301.999
06/01/2017 4,953 4,995 0,56 4,996 4,924 23.341.864
05/01/2017 4,943 4,967 0,29 5,006 4,915 34.485.028
04/01/2017 4,951 4,952 0,45 5,000 4,901 52.710.703
03/01/2017 4,823 4,930 2,42 4,995 4,819 52.716.527
02/01/2017 4,747 4,813 0,63 4,817 4,745 18.613.536
30/12/2016 4,722 4,784 1,16 4,784 4,698 38.710.660
29/12/2016 4,720 4,729 -0,53 4,751 4,695 23.779.893
28/12/2016 4,762 4,754 -0,50 4,793 4,718 27.805.889
27/12/2016 4,781 4,778 -0,40 4,802 4,768 13.821.798
23/12/2016 4,811 4,797 0,42 4,823 4,771 22.452.733
22/12/2016 4,789 4,777 -0,42 4,813 4,755 25.512.386
21/12/2016 4,792 4,797 -0,44 4,823 4,717 38.971.224
20/12/2016 4,727 4,818 1,61 4,818 4,708 42.848.803
19/12/2016 4,823 4,742 -2,32 4,844 4,736 43.698.027
16/12/2016 4,791 4,855 0,70 4,870 4,767 131.222.178
15/12/2016 4,717 4,821 2,25 4,833 4,717 66.748.625
14/12/2016 4,767 4,715 -1,29 4,798 4,700 54.972.999
13/12/2016 4,699 4,777 1,23 4,806 4,661 61.271.018
12/12/2016 4,698 4,719 0,37 4,752 4,679 42.182.898
09/12/2016 4,726 4,702 -1,14 4,752 4,658 59.181.462
08/12/2016 4,534 4,756 5,27 4,763 4,519 105.935.504
07/12/2016 4,457 4,517 2,47 4,543 4,455 79.599.999
06/12/2016 4,206 4,408 5,06 4,418 4,189 66.297.385
05/12/2016 4,072 4,196 1,40 4,225 4,051 52.163.319
02/12/2016 4,130 4,138 -1,20 4,167 4,118 37.524.608
01/12/2016 4,148 4,188 0,67 4,201 4,130 35.918.739
30/11/2016 4,129 4,160 1,20 4,176 4,073 47.364.808
29/11/2016 4,061 4,111 1,24 4,157 4,045 34.522.665
28/11/2016 4,128 4,061 -1,59 4,128 4,036 34.589.262
25/11/2016 4,167 4,127 -0,63 4,167 4,102 18.574.733
24/11/2016 4,196 4,153 -0,65 4,209 4,129 21.041.199
23/11/2016 4,174 4,180 0,07 4,205 4,114 35.159.800
22/11/2016 4,155 4,177 1,41 4,205 4,121 31.060.256
21/11/2016 4,138 4,119 0,09 4,151 4,073 26.665.656
18/11/2016 4,225 4,115 -1,84 4,231 4,097 52.010.324
17/11/2016 4,132 4,192 0,56 4,194 4,113 38.389.871
16/11/2016 4,225 4,169 -1,08 4,263 4,109 50.179.210
15/11/2016 4,186 4,214 1,11 4,224 4,098 43.168.274
14/11/2016 4,171 4,168 1,67 4,206 4,082 61.913.353
11/11/2016 4,333 4,100 -4,04 4,350 4,061 88.887.379
10/11/2016 4,341 4,272 0,16 4,466 4,239 100.654.311
09/11/2016 4,043 4,266 0,20 4,267 4,003 106.010.078
08/11/2016 4,240 4,257 0,91 4,268 4,169 45.511.880
07/11/2016 4,244 4,218 1,77 4,283 4,217 45.531.557
04/11/2016 4,166 4,145 -1,33 4,185 4,103 34.253.300
03/11/2016 4,157 4,201 1,04 4,234 4,122 38.716.292
02/11/2016 4,181 4,158 -1,82 4,192 4,111 46.050.723
01/11/2016 4,335 4,235 -1,94 4,349 4,232 39.470.700
31/10/2016 4,318 4,319 -0,91 4,368 4,313 45.955.593
28/10/2016 4,350 4,358 -0,44 4,368 4,276 35.502.022
27/10/2016 4,323 4,377 1,79 4,377 4,304 59.959.220
26/10/2016 4,336 4,300 0,38 4,374 4,285 60.844.152
25/10/2016 4,319 4,284 -1,14 4,341 4,255 64.342.703
24/10/2016 4,211 4,333 3,74 4,339 4,206 83.196.042
21/10/2016 4,125 4,177 1,07 4,177 4,102 52.563.181
20/10/2016 4,042 4,132 2,44 4,157 4,037 74.932.402
19/10/2016 3,954 4,034 2,22 4,051 3,929 58.871.710
18/10/2016 3,897 3,946 2,47 3,955 3,896 53.723.304
17/10/2016 3,828 3,851 -0,30 3,896 3,825 34.152.244
14/10/2016 3,750 3,862 3,50 3,889 3,742 48.481.607
13/10/2016 3,776 3,732 -2,15 3,777 3,711 42.611.972
12/10/2016 3,814 3,814 0,40 3,845 3,795 27.338.386
11/10/2016 3,800 3,798 0,03 3,834 3,769 39.923.943
10/10/2016 3,777 3,798 0,33 3,812 3,710 39.765.301
07/10/2016 3,851 3,785 -2,02 3,885 3,756 55.174.860
06/10/2016 3,853 3,863 1,02 3,905 3,840 60.352.958
05/10/2016 3,727 3,824 1,47 3,834 3,710 46.685.752
04/10/2016 3,777 3,769 0,18 3,809 3,742 37.874.002
03/10/2016 3,777 3,762 -0,05 3,789 3,729 27.640.986
30/09/2016 3,653 3,764 0,00 3,771 3,579 107.373.586
29/09/2016 3,777 3,764 0,95 3,801 3,746 35.741.745
28/09/2016 3,721 3,729 1,30 3,764 3,695 33.698.987
27/09/2016 3,729 3,681 -0,44 3,748 3,644 49.482.918
26/09/2016 3,745 3,697 -2,05 3,745 3,637 51.200.907
23/09/2016 3,843 3,775 -3,25 3,866 3,746 60.031.255
22/09/2016 3,844 3,901 2,28 3,937 3,819 57.653.714
21/09/2016 3,805 3,815 3,17 3,834 3,780 42.444.414
20/09/2016 3,710 3,697 -1,00 3,738 3,673 26.133.458
19/09/2016 3,760 3,735 0,95 3,775 3,727 30.578.198
16/09/2016 3,755 3,699 -1,95 3,771 3,682 77.763.001
15/09/2016 3,742 3,773 0,74 3,805 3,725 43.521.302
14/09/2016 3,816 3,745 -1,31 3,823 3,741 56.618.937
13/09/2016 3,938 3,795 -2,74 3,946 3,795 47.971.833
12/09/2016 3,901 3,901 -2,62 3,947 3,838 55.955.498
09/09/2016 3,993 4,006 -0,50 4,081 3,973 54.475.791
08/09/2016 3,943 4,026 2,25 4,034 3,913 63.136.142
07/09/2016 3,883 3,938 1,47 3,941 3,847 41.303.004
06/09/2016 3,972 3,881 -1,31 3,983 3,873 38.116.613
05/09/2016 3,918 3,932 0,54 3,966 3,891 33.160.832
02/09/2016 3,862 3,911 1,56 3,915 3,774 50.543.196
01/09/2016 3,840 3,851 0,45 3,965 3,818 59.649.099
31/08/2016 3,767 3,834 2,34 3,872 3,754 61.581.512
30/08/2016 3,696 3,746 1,50 3,776 3,691 36.219.147
29/08/2016 3,672 3,691 -0,39 3,733 3,656 19.318.739
26/08/2016 3,661 3,705 0,91 3,719 3,643 25.647.728
25/08/2016 3,659 3,672 -0,26 3,681 3,620 28.383.448
24/08/2016 3,587 3,681 2,44 3,707 3,558 52.200.816
23/08/2016 3,510 3,593 2,84 3,609 3,505 36.978.512
22/08/2016 3,452 3,494 0,66 3,537 3,439 24.519.337
19/08/2016 3,542 3,471 -2,10 3,544 3,430 38.713.489
18/08/2016 3,566 3,546 0,13 3,579 3,491 29.546.949
17/08/2016 3,654 3,541 -2,55 3,662 3,541 28.801.205
16/08/2016 3,643 3,634 -0,88 3,680 3,611 31.928.497
15/08/2016 3,655 3,666 0,05 3,678 3,639 15.177.993
12/08/2016 3,653 3,664 -0,23 3,699 3,649 20.495.768
11/08/2016 3,662 3,673 0,73 3,680 3,619 26.575.722
10/08/2016 3,605 3,646 0,34 3,675 3,595 28.393.149
09/08/2016 3,578 3,634 1,09 3,643 3,559 31.984.334
08/08/2016 3,557 3,594 1,75 3,641 3,557 33.480.908
05/08/2016 3,443 3,532 3,12 3,538 3,443 36.551.285
04/08/2016 3,374 3,426 2,78 3,471 3,366 46.283.234
03/08/2016 3,384 3,333 -0,40 3,399 3,294 55.346.325
02/08/2016 3,521 3,346 -5,32 3,523 3,338 82.773.210
01/08/2016 3,696 3,534 -2,32 3,709 3,490 53.935.274
29/07/2016 3,567 3,618 2,26 3,652 3,550 50.880.018
28/07/2016 3,686 3,538 -3,96 3,695 3,532 61.740.151
27/07/2016 3,648 3,684 4,43 3,733 3,582 49.839.557
26/07/2016 3,550 3,528 -0,92 3,576 3,486 44.183.962

Mas noticias

publicidad