publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

SANTANDER (SAN)SANTANDER (SAN)

0,081,76 %
4,63

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
27/04/2016 4,611 4,597 1,57 4,685 4,500 69.772.926
26/04/2016 4,390 4,526 3,33 4,540 4,366 72.057.382
25/04/2016 4,477 4,380 -2,01 4,500 4,343 50.932.053
22/04/2016 4,417 4,470 0,68 4,487 4,409 62.601.985
21/04/2016 4,340 4,440 2,80 4,476 4,324 83.281.515
20/04/2016 4,154 4,319 3,60 4,332 4,140 54.723.520
19/04/2016 4,152 4,169 1,04 4,205 4,136 59.472.998
18/04/2016 3,970 4,126 1,70 4,135 3,936 54.073.989
15/04/2016 4,069 4,057 -0,78 4,098 4,028 102.028.932
14/04/2016 4,080 4,089 0,76 4,117 3,966 96.852.159
13/04/2016 3,880 4,058 7,58 4,059 3,850 111.624.512
12/04/2016 3,741 3,772 1,10 3,834 3,683 70.498.718
11/04/2016 3,651 3,731 1,86 3,806 3,610 51.738.518
08/04/2016 3,580 3,663 2,43 3,702 3,580 54.599.908
07/04/2016 3,650 3,576 -1,73 3,660 3,554 60.341.528
06/04/2016 3,655 3,639 -0,30 3,722 3,612 52.530.190
05/04/2016 3,719 3,650 -3,46 3,735 3,650 56.847.893
04/04/2016 3,795 3,781 -0,37 3,870 3,761 48.521.901
01/04/2016 3,821 3,795 -2,04 3,938 3,788 64.256.171
31/03/2016 3,950 3,874 -2,57 3,954 3,844 74.167.678
30/03/2016 4,010 3,976 0,23 4,053 3,963 45.194.055
29/03/2016 4,002 3,967 -0,58 4,085 3,957 46.903.317
24/03/2016 4,041 3,990 -2,23 4,079 3,975 64.341.950
23/03/2016 4,186 4,081 -2,13 4,210 4,046 42.256.706
22/03/2016 4,200 4,170 -1,53 4,204 4,111 46.123.672
21/03/2016 4,234 4,235 -1,10 4,340 4,201 39.249.023
18/03/2016 4,249 4,282 0,90 4,338 4,160 104.247.045
17/03/2016 4,290 4,244 0,76 4,314 4,081 93.093.234
16/03/2016 4,328 4,212 -2,36 4,362 4,183 69.631.999
15/03/2016 4,481 4,314 -4,43 4,500 4,310 116.740.516
14/03/2016 4,495 4,514 1,39 4,569 4,469 81.125.846
11/03/2016 4,251 4,452 7,15 4,457 4,229 139.109.347
10/03/2016 4,098 4,155 1,07 4,400 4,060 139.868.732
09/03/2016 4,143 4,111 -0,77 4,209 4,086 59.636.466
08/03/2016 4,101 4,143 0,97 4,223 4,046 71.345.721
07/03/2016 4,106 4,103 -0,46 4,158 4,017 58.030.928
04/03/2016 4,094 4,122 1,85 4,145 4,034 84.255.505
03/03/2016 4,061 4,047 0,00 4,090 3,993 60.895.630
02/03/2016 3,850 4,047 5,64 4,060 3,850 79.763.243
01/03/2016 3,750 3,831 2,08 3,835 3,697 93.133.686
29/02/2016 3,643 3,753 1,82 3,753 3,591 49.595.409
26/02/2016 3,581 3,686 4,57 3,706 3,570 60.455.566
25/02/2016 3,510 3,525 2,50 3,579 3,484 53.313.393
24/02/2016 3,600 3,439 -4,76 3,623 3,423 72.944.537
23/02/2016 3,640 3,611 -1,71 3,745 3,596 61.775.990
22/02/2016 3,578 3,674 5,00 3,674 3,541 50.663.587
19/02/2016 3,614 3,499 -3,18 3,666 3,440 76.176.030
18/02/2016 3,794 3,614 -3,81 3,805 3,577 75.098.405
17/02/2016 3,635 3,757 4,27 3,764 3,581 65.083.448
16/02/2016 3,640 3,603 -0,17 3,669 3,514 77.988.689
15/02/2016 3,600 3,609 3,65 3,643 3,545 61.954.685
12/02/2016 3,370 3,482 5,20 3,483 3,333 95.193.597
11/02/2016 3,500 3,310 -6,87 3,500 3,310 113.886.871
10/02/2016 3,455 3,554 5,15 3,638 3,390 88.101.093
09/02/2016 3,533 3,380 -3,87 3,630 3,337 118.281.891
08/02/2016 3,784 3,516 -6,21 3,792 3,500 73.730.103
05/02/2016 3,684 3,749 2,46 3,832 3,610 123.043.296
04/02/2016 3,540 3,659 5,66 3,708 3,472 84.774.210
03/02/2016 3,611 3,463 -4,07 3,619 3,387 163.203.192
02/02/2016 3,806 3,610 -5,15 3,810 3,600 90.874.284
01/02/2016 3,916 3,806 -2,03 3,940 3,773 49.407.409
29/01/2016 3,860 3,885 2,50 3,890 3,788 62.640.233
28/01/2016 3,893 3,790 -3,59 3,957 3,745 86.580.249
27/01/2016 3,939 3,931 -0,20 3,968 3,837 55.795.203
26/01/2016 3,739 3,939 3,50 3,940 3,704 162.563.896
25/01/2016 3,979 3,806 -4,08 3,989 3,783 66.807.303
22/01/2016 3,910 3,968 4,44 4,025 3,853 88.619.039
21/01/2016 3,712 3,799 3,05 3,847 3,663 81.651.210
20/01/2016 3,821 3,687 -4,82 3,821 3,653 98.214.806
19/01/2016 3,989 3,873 -0,63 4,003 3,863 65.067.885
18/01/2016 3,950 3,898 -1,25 3,978 3,841 57.591.327
15/01/2016 4,048 3,947 -2,70 4,061 3,915 118.164.244
14/01/2016 4,049 4,057 -0,92 4,106 3,964 69.486.490
13/01/2016 4,119 4,094 0,39 4,197 4,062 52.263.123
12/01/2016 4,048 4,079 1,27 4,188 4,006 59.449.341
11/01/2016 3,963 4,027 0,99 4,146 3,960 73.294.079
08/01/2016 4,127 3,988 -2,70 4,153 3,988 73.754.677
07/01/2016 4,066 4,098 -2,05 4,128 4,011 89.874.720
06/01/2016 4,304 4,184 -3,22 4,332 4,134 43.699.961
05/01/2016 4,394 4,323 -0,86 4,416 4,290 44.979.878
04/01/2016 4,397 4,361 -3,09 4,433 4,325 55.802.577
31/12/2015 4,532 4,500 -1,15 4,551 4,478 19.861.758
30/12/2015 4,543 4,552 -0,24 4,584 4,529 27.369.209
29/12/2015 4,553 4,563 0,90 4,579 4,533 25.030.532
28/12/2015 4,612 4,523 -2,34 4,668 4,508 26.628.760
24/12/2015 4,616 4,631 0,95 4,639 4,590 10.166.394
23/12/2015 4,508 4,588 2,86 4,601 4,498 38.979.123
22/12/2015 4,476 4,461 0,94 4,495 4,415 35.113.805
21/12/2015 4,504 4,419 -4,85 4,549 4,419 77.806.940
18/12/2015 4,679 4,644 -1,74 4,724 4,596 90.531.470
17/12/2015 4,729 4,726 2,55 4,802 4,677 81.477.491
16/12/2015 4,613 4,609 0,76 4,685 4,531 80.066.149
15/12/2015 4,443 4,574 4,23 4,582 4,436 95.570.326
14/12/2015 4,571 4,389 -3,52 4,593 4,389 89.105.159
11/12/2015 4,634 4,549 -2,04 4,662 4,543 52.841.035
10/12/2015 4,640 4,643 -0,65 4,736 4,597 48.517.979
09/12/2015 4,690 4,674 0,02 4,744 4,572 47.340.263
08/12/2015 4,796 4,673 -2,81 4,806 4,645 45.733.966
07/12/2015 4,947 4,808 -1,80 4,948 4,790 44.024.213
04/12/2015 4,867 4,896 0,34 4,944 4,788 60.277.866
03/12/2015 5,034 4,879 -3,04 5,101 4,860 81.693.725
02/12/2015 5,126 5,032 -1,43 5,144 5,029 38.658.116
01/12/2015 5,119 5,105 0,06 5,159 5,088 33.358.376
30/11/2015 5,036 5,102 1,00 5,127 5,022 48.278.759
27/11/2015 5,076 5,052 -1,08 5,140 5,035 56.963.350
26/11/2015 5,007 5,107 1,67 5,118 4,968 31.326.653
25/11/2015 5,035 5,023 -2,00 5,054 4,889 95.022.602
24/11/2015 5,085 5,126 0,33 5,126 5,013 35.180.922
23/11/2015 5,080 5,109 0,23 5,140 5,049 27.641.381
20/11/2015 5,164 5,097 -0,82 5,175 5,079 43.899.454
19/11/2015 5,085 5,140 1,98 5,172 5,079 46.698.395
18/11/2015 5,030 5,040 -0,14 5,062 4,993 45.331.007
17/11/2015 4,943 5,047 3,23 5,055 4,927 55.196.958
16/11/2015 4,887 4,889 -0,92 4,948 4,850 34.592.580
13/11/2015 4,965 4,935 -0,60 5,045 4,882 40.195.579
12/11/2015 5,126 4,964 -3,68 5,143 4,961 48.871.027
11/11/2015 5,114 5,154 0,87 5,228 5,102 35.332.223
10/11/2015 5,145 5,109 -0,35 5,165 5,056 26.822.116
09/11/2015 5,227 5,127 -2,11 5,257 5,127 57.179.190
06/11/2015 5,144 5,238 1,88 5,262 5,100 69.097.785
05/11/2015 5,213 5,141 -1,29 5,251 5,130 44.730.970
04/11/2015 5,174 5,208 1,52 5,325 5,152 63.216.752
03/11/2015 5,068 5,130 0,97 5,130 5,046 47.594.619
02/11/2015 4,984 5,081 0,90 5,128 4,969 38.331.568
30/10/2015 5,070 5,035 0,29 5,071 4,969 50.885.032
29/10/2015 5,035 5,020 -2,29 5,102 4,946 62.549.994
28/10/2015 5,078 5,138 1,27 5,153 5,046 34.449.966
27/10/2015 5,149 5,074 -1,65 5,154 5,057 39.474.885
26/10/2015 5,193 5,159 -0,87 5,203 5,122 55.757.079
23/10/2015 5,192 5,204 1,05 5,295 5,155 61.590.398
22/10/2015 4,967 5,150 3,23 5,172 4,952 57.895.447
21/10/2015 4,968 4,989 0,48 5,040 4,889 39.949.762
20/10/2015 5,041 4,965 -1,40 5,055 4,937 37.202.296
19/10/2015 5,097 5,036 -0,77 5,135 5,008 38.579.769
16/10/2015 4,987 5,075 3,06 5,089 4,963 44.403.722
15/10/2015 4,984 4,924 -0,18 4,995 4,914 40.692.573
14/10/2015 5,006 4,933 -1,85 5,036 4,920 54.532.707
13/10/2015 5,146 5,026 -2,71 5,163 4,972 49.200.391
12/10/2015 5,241 5,166 -1,62 5,280 5,148 34.836.451
09/10/2015 5,173 5,251 2,97 5,269 5,137 49.319.280
08/10/2015 5,104 5,099 -0,61 5,121 5,010 37.044.751
07/10/2015 5,075 5,131 2,44 5,235 5,034 63.165.385
06/10/2015 4,889 5,008 2,83 5,026 4,852 51.023.473
05/10/2015 4,759 4,870 4,49 4,874 4,729 51.962.430
02/10/2015 4,666 4,661 0,72 4,716 4,550 51.706.298
01/10/2015 4,710 4,628 -0,23 4,720 4,617 50.201.045
30/09/2015 4,675 4,639 1,76 4,693 4,608 53.990.003
29/09/2015 4,469 4,559 0,71 4,622 4,450 49.324.901
28/09/2015 4,606 4,526 -1,87 4,670 4,502 42.563.628
25/09/2015 4,605 4,612 2,30 4,670 4,589 73.132.873
24/09/2015 4,689 4,509 -3,33 4,693 4,478 96.888.192
23/09/2015 4,760 4,664 -2,09 4,833 4,664 85.487.533
22/09/2015 4,962 4,764 -3,58 4,964 4,755 63.482.975
21/09/2015 4,918 4,941 0,04 5,026 4,910 37.498.600
18/09/2015 5,103 4,939 -3,50 5,129 4,933 99.355.979
17/09/2015 5,083 5,118 1,59 5,142 5,041 63.580.636
16/09/2015 4,977 5,038 2,00 5,047 4,944 55.145.637
15/09/2015 4,891 4,939 0,88 4,973 4,841 58.994.114
14/09/2015 4,938 4,896 -0,46 4,977 4,868 46.377.669
11/09/2015 5,036 4,918 -1,64 5,045 4,918 72.429.640
10/09/2015 5,065 5,000 -3,31 5,075 4,987 67.538.806
09/09/2015 5,184 5,172 2,22 5,292 5,150 53.908.765
08/09/2015 5,085 5,059 0,19 5,150 5,057 46.583.506
07/09/2015 5,104 5,049 -0,27 5,121 5,047 33.130.478
04/09/2015 5,148 5,063 -2,85 5,173 4,991 63.189.339
03/09/2015 5,243 5,212 0,72 5,262 5,147 50.700.899
02/09/2015 5,209 5,175 -0,28 5,283 5,115 53.836.813
01/09/2015 5,263 5,189 -2,80 5,280 5,142 64.583.461
31/08/2015 5,410 5,339 -1,87 5,418 5,295 36.303.918
28/08/2015 5,424 5,441 0,93 5,471 5,386 38.841.403
27/08/2015 5,378 5,391 3,84 5,424 5,317 59.484.493
26/08/2015 5,261 5,191 -2,25 5,302 5,176 67.633.789
25/08/2015 5,190 5,311 4,30 5,355 5,146 102.501.843
24/08/2015 5,293 5,092 -6,97 5,376 4,977 158.063.065
21/08/2015 5,558 5,473 -3,17 5,668 5,473 68.461.477
20/08/2015 5,726 5,652 -1,48 5,785 5,637 58.664.800
19/08/2015 5,769 5,737 -0,98 5,864 5,729 44.947.527
18/08/2015 5,796 5,794 -0,34 5,837 5,769 31.525.568
17/08/2015 5,873 5,813 0,15 5,906 5,730 54.538.623
14/08/2015 5,878 5,804 -1,07 5,927 5,791 47.929.193
13/08/2015 5,966 5,867 -0,30 5,974 5,867 43.477.371
12/08/2015 5,988 5,885 -2,81 5,990 5,867 68.757.995
11/08/2015 6,141 6,055 -1,81 6,187 6,045 53.643.477
10/08/2015 6,096 6,166 1,64 6,185 6,034 26.617.957
07/08/2015 6,130 6,066 -0,83 6,146 6,066 24.284.034
06/08/2015 6,133 6,117 -0,30 6,166 6,098 24.776.621
05/08/2015 6,083 6,136 1,41 6,166 6,068 36.331.201
04/08/2015 6,117 6,051 -1,36 6,131 6,005 138.819.445
03/08/2015 6,124 6,134 0,63 6,166 6,039 40.441.441
31/07/2015 6,101 6,096 0,11 6,106 5,980 54.666.388
30/07/2015 6,393 6,089 -3,40 6,397 6,043 74.389.352
29/07/2015 6,290 6,303 0,45 6,306 6,219 32.482.622
28/07/2015 6,237 6,275 0,98 6,313 6,219 41.171.487
27/07/2015 6,305 6,214 -2,21 6,329 6,214 88.518.220
24/07/2015 6,446 6,355 -1,81 6,489 6,355 46.364.489
23/07/2015 6,548 6,472 -0,66 6,562 6,472 31.611.995
22/07/2015 6,436 6,515 0,47 6,555 6,429 60.029.906
21/07/2015 6,577 6,485 -1,11 6,578 6,471 31.673.275
20/07/2015 6,509 6,557 0,70 6,590 6,498 28.148.995
17/07/2015 6,579 6,512 -0,75 6,582 6,512 40.479.700
16/07/2015 6,470 6,561 2,02 6,572 6,463 55.861.500
15/07/2015 6,380 6,431 0,79 6,439 6,345 37.893.881
14/07/2015 6,418 6,381 -0,57 6,431 6,270 64.169.233
13/07/2015 6,388 6,418 2,13 6,451 6,336 59.815.776
10/07/2015 6,218 6,284 3,75 6,342 6,202 85.056.440
09/07/2015 5,898 6,057 3,53 6,105 5,880 52.817.192
08/07/2015 5,844 5,850 0,55 5,937 5,794 64.808.492
07/07/2015 5,978 5,818 -2,27 6,010 5,801 64.761.415
06/07/2015 6,014 5,953 -2,82 6,028 5,895 87.699.641
03/07/2015 6,160 6,126 -0,77 6,193 6,106 38.244.555
02/07/2015 6,231 6,173 -0,65 6,241 6,134 40.000.751
01/07/2015 6,134 6,214 2,26 6,290 6,101 64.768.463
30/06/2015 6,126 6,076 -0,96 6,236 6,068 75.380.925
29/06/2015 5,966 6,135 -6,70 6,276 5,966 104.631.477
26/06/2015 6,492 6,576 0,67 6,638 6,456 39.100.919
25/06/2015 6,486 6,532 0,10 6,650 6,452 49.583.876
24/06/2015 6,596 6,525 -1,09 6,596 6,439 45.077.430
23/06/2015 6,645 6,597 0,22 6,684 6,575 60.834.123
22/06/2015 6,354 6,583 5,93 6,620 6,342 91.355.286
19/06/2015 6,179 6,214 0,83 6,286 6,165 78.492.161
18/06/2015 6,158 6,163 0,84 6,179 6,061 60.237.839
17/06/2015 6,175 6,111 -0,55 6,205 6,095 36.980.703
16/06/2015 6,111 6,145 -0,08 6,172 6,016 47.331.522
15/06/2015 6,160 6,150 -2,18 6,237 6,114 40.392.995
12/06/2015 6,354 6,287 -1,45 6,391 6,202 38.911.831
11/06/2015 6,339 6,379 0,12 6,431 6,320 40.637.190
10/06/2015 6,204 6,371 1,94 6,405 6,185 39.322.850
09/06/2015 6,245 6,250 0,05 6,287 6,131 92.831.777
08/06/2015 6,316 6,247 -1,45 6,360 6,247 37.206.859
05/06/2015 6,308 6,339 -0,56 6,400 6,260 44.027.141
04/06/2015 6,363 6,375 -0,47 6,485 6,305 44.270.014
03/06/2015 6,385 6,405 0,87 6,465 6,315 41.128.986
02/06/2015 6,326 6,350 1,41 6,436 6,229 42.248.193
01/06/2015 6,300 6,262 -0,45 6,362 6,238 33.623.370
29/05/2015 6,379 6,290 -1,62 6,416 6,271 53.457.450
28/05/2015 6,432 6,394 -1,14 6,463 6,329 34.871.152
27/05/2015 6,379 6,467 1,79 6,517 6,328 39.540.193
26/05/2015 6,402 6,354 -0,98 6,433 6,310 52.581.292
25/05/2015 6,412 6,417 -2,13 6,480 6,345 23.501.814
22/05/2015 6,575 6,556 -0,35 6,591 6,535 28.705.418
21/05/2015 6,523 6,580 0,28 6,580 6,512 22.227.523
20/05/2015 6,528 6,561 0,64 6,576 6,482 25.730.449
19/05/2015 6,460 6,520 1,62 6,554 6,453 43.713.320
18/05/2015 6,451 6,416 -0,44 6,485 6,330 46.679.216
15/05/2015 6,548 6,444 -1,29 6,552 6,421 37.712.153
14/05/2015 6,464 6,528 0,94 6,562 6,392 27.331.144
13/05/2015 6,516 6,467 -0,36 6,576 6,437 35.944.797
12/05/2015 6,515 6,491 -1,47 6,532 6,452 64.359.412
11/05/2015 6,596 6,587 -0,13 6,613 6,530 29.766.809
08/05/2015 6,439 6,596 2,97 6,596 6,402 57.393.615
07/05/2015 6,344 6,406 0,21 6,438 6,220 58.822.920
06/05/2015 6,311 6,393 1,08 6,434 6,291 41.121.326
05/05/2015 6,511 6,325 -3,39 6,595 6,325 53.872.856
04/05/2015 6,510 6,547 -0,11 6,606 6,430 37.246.661
30/04/2015 6,496 6,554 0,33 6,643 6,448 59.016.216

Mas noticias

publicidad