Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

SANTANDER (SAN)SANTANDER (SAN)

0,040,57 %
7,09

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
23/04/2014 7,127 7,048 -1,01 7,127 7,025 63.937.569
22/04/2014 7,059 7,120 0,79 7,134 7,011 52.742.860
17/04/2014 7,060 7,064 0,20 7,084 6,950 49.666.604
16/04/2014 6,997 7,050 1,72 7,055 6,975 55.614.969
15/04/2014 7,000 6,931 -1,06 7,040 6,906 62.562.549
14/04/2014 6,861 7,005 1,26 7,009 6,806 78.559.828
11/04/2014 6,884 6,918 0,10 6,959 6,761 87.035.690
10/04/2014 7,041 6,911 -1,33 7,060 6,901 53.302.385
09/04/2014 7,049 7,004 -0,29 7,089 6,991 44.976.636
08/04/2014 7,022 7,025 -0,01 7,049 6,889 61.023.183
07/04/2014 7,016 7,026 -0,75 7,080 6,993 51.866.778
04/04/2014 7,049 7,079 1,13 7,097 6,987 62.214.116
03/04/2014 6,884 6,999 1,91 7,063 6,864 74.059.716
02/04/2014 6,893 6,868 -0,37 6,979 6,835 55.914.766
01/04/2014 6,810 6,893 1,72 6,944 6,800 57.726.649
31/03/2014 6,704 6,777 1,33 6,845 6,688 73.862.674
28/03/2014 6,570 6,688 1,94 6,688 6,551 58.700.613
27/03/2014 6,491 6,561 0,68 6,561 6,446 45.157.569
26/03/2014 6,423 6,516 2,07 6,541 6,394 56.311.746
25/03/2014 6,335 6,384 1,24 6,432 6,288 46.411.914
24/03/2014 6,382 6,306 -1,15 6,408 6,267 37.708.813
21/03/2014 6,389 6,379 -0,01 6,438 6,355 72.246.721
20/03/2014 6,302 6,380 0,31 6,383 6,281 40.446.056
19/03/2014 6,376 6,361 -0,25 6,400 6,323 27.772.197
18/03/2014 6,292 6,376 1,28 6,412 6,260 48.911.175
17/03/2014 6,257 6,296 1,12 6,331 6,249 50.982.494
14/03/2014 6,276 6,227 -1,29 6,325 6,138 71.761.475
13/03/2014 6,400 6,308 -0,68 6,406 6,299 33.644.838
12/03/2014 6,390 6,351 -0,90 6,441 6,291 37.390.355
11/03/2014 6,492 6,409 -0,89 6,499 6,395 27.979.312
10/03/2014 6,429 6,467 0,73 6,550 6,386 42.845.892
07/03/2014 6,555 6,420 -1,81 6,576 6,415 38.845.801
06/03/2014 6,507 6,538 0,78 6,596 6,504 49.270.488
05/03/2014 6,388 6,487 1,28 6,502 6,365 40.524.432
04/03/2014 6,326 6,405 2,67 6,411 6,271 56.677.701
03/03/2014 6,316 6,238 -2,97 6,363 6,220 55.354.905
28/02/2014 6,502 6,429 -0,17 6,502 6,328 43.890.363
27/02/2014 6,470 6,440 -0,12 6,485 6,371 25.941.541
26/02/2014 6,482 6,448 -0,53 6,498 6,416 23.545.457
25/02/2014 6,432 6,482 0,76 6,482 6,402 30.675.847
24/02/2014 6,344 6,433 1,37 6,433 6,311 31.134.813
21/02/2014 6,375 6,346 -0,29 6,384 6,296 33.164.739
20/02/2014 6,284 6,365 0,06 6,365 6,258 35.231.718
19/02/2014 6,344 6,361 -0,25 6,413 6,277 33.107.367
18/02/2014 6,433 6,376 -0,73 6,435 6,316 32.612.127
17/02/2014 6,423 6,423 0,43 6,433 6,357 17.787.060
14/02/2014 6,414 6,396 0,03 6,450 6,362 41.358.200
13/02/2014 6,332 6,394 0,28 6,394 6,234 52.644.209
12/02/2014 6,423 6,376 -0,43 6,442 6,351 35.417.745
11/02/2014 6,349 6,404 1,50 6,404 6,298 34.066.674
10/02/2014 6,435 6,309 -1,63 6,439 6,277 34.474.947
07/02/2014 6,354 6,414 1,22 6,440 6,270 45.411.153
06/02/2014 6,267 6,336 2,10 6,345 6,206 64.872.637
05/02/2014 6,140 6,206 1,12 6,230 6,094 38.563.556
04/02/2014 6,081 6,138 0,76 6,188 6,072 49.430.411
03/02/2014 6,238 6,092 -2,95 6,296 6,083 55.678.076
31/01/2014 6,309 6,277 -0,31 6,309 6,142 59.373.682
30/01/2014 6,247 6,296 0,70 6,329 6,115 59.193.336
29/01/2014 6,320 6,252 0,38 6,378 6,109 66.829.383
28/01/2014 6,188 6,229 1,57 6,281 6,160 50.304.514
27/01/2014 6,237 6,133 -1,17 6,274 6,125 80.229.077
24/01/2014 6,438 6,205 -3,53 6,458 6,187 105.379.309
23/01/2014 6,456 6,432 -0,70 6,558 6,423 55.849.752
22/01/2014 6,551 6,477 -0,82 6,584 6,423 53.132.985
21/01/2014 6,570 6,531 -0,54 6,615 6,505 43.100.324
20/01/2014 6,543 6,566 -0,09 6,568 6,513 28.895.007
17/01/2014 6,590 6,572 -0,28 6,637 6,542 53.176.398
16/01/2014 6,702 6,591 -1,45 6,707 6,580 68.508.782
15/01/2014 6,573 6,688 2,58 6,688 6,554 71.851.472
14/01/2014 6,459 6,520 0,06 6,536 6,423 49.551.869
13/01/2014 6,533 6,516 0,80 6,557 6,492 55.148.446
10/01/2014 6,462 6,464 0,36 6,525 6,415 38.198.008
09/01/2014 6,502 6,441 -0,77 6,543 6,402 56.826.508
08/01/2014 6,459 6,491 0,77 6,526 6,367 71.940.411
07/01/2014 6,231 6,441 3,78 6,454 6,207 110.737.963
06/01/2014 6,134 6,207 1,17 6,238 6,105 34.134.852
03/01/2014 6,114 6,135 0,69 6,163 6,077 33.752.887
02/01/2014 6,238 6,093 -2,14 6,258 6,086 49.942.146
31/12/2013 6,214 6,226 0,09 6,239 6,202 10.557.741
30/12/2013 6,238 6,220 -0,17 6,266 6,200 32.618.326
27/12/2013 6,191 6,231 0,93 6,231 6,163 32.112.077
24/12/2013 6,142 6,173 0,64 6,182 6,120 12.516.759
23/12/2013 6,103 6,134 0,60 6,134 6,051 28.366.349
20/12/2013 6,074 6,098 0,86 6,098 6,008 88.594.608
19/12/2013 5,986 6,046 2,40 6,085 5,963 60.346.963
18/12/2013 5,866 5,904 1,48 5,912 5,810 41.977.216
17/12/2013 5,887 5,818 -1,55 5,913 5,808 42.122.863
16/12/2013 5,791 5,910 2,25 5,960 5,785 55.114.167
13/12/2013 5,806 5,780 -0,31 5,871 5,775 35.687.539
12/12/2013 5,872 5,798 -1,45 5,876 5,763 51.803.498
11/12/2013 5,985 5,883 -1,36 6,014 5,857 54.707.447
10/12/2013 6,002 5,965 -0,83 6,076 5,955 36.452.203
09/12/2013 5,978 6,014 0,95 6,029 5,933 57.430.074
06/12/2013 5,947 5,958 0,42 5,980 5,818 68.015.654
05/12/2013 6,048 5,933 -1,98 6,105 5,887 63.731.610
04/12/2013 6,122 6,053 -0,71 6,139 6,015 46.430.896
03/12/2013 6,214 6,096 -1,70 6,226 6,096 67.416.192
02/12/2013 6,274 6,201 -0,96 6,296 6,182 36.299.912
29/11/2013 6,319 6,261 -0,62 6,352 6,249 38.403.192
28/11/2013 6,255 6,300 1,03 6,319 6,242 35.594.370
27/11/2013 6,168 6,236 1,51 6,254 6,149 38.692.432
26/11/2013 6,125 6,144 -0,31 6,187 6,125 37.437.623
25/11/2013 6,192 6,163 0,19 6,210 6,137 41.895.743
22/11/2013 6,148 6,151 0,80 6,172 6,089 45.685.389
21/11/2013 6,029 6,102 0,58 6,134 6,003 27.711.459
20/11/2013 6,077 6,067 -0,19 6,146 6,029 42.867.479
19/11/2013 6,172 6,078 -2,02 6,187 6,078 42.830.893
18/11/2013 6,088 6,204 1,49 6,244 6,049 44.731.781
15/11/2013 6,115 6,113 0,02 6,136 6,058 33.091.089
14/11/2013 6,191 6,112 -0,08 6,197 6,003 55.847.552
13/11/2013 6,120 6,117 -0,20 6,152 6,038 53.638.033
12/11/2013 6,190 6,129 -0,82 6,239 6,119 44.291.344
11/11/2013 6,165 6,180 0,76 6,200 6,087 27.096.464
08/11/2013 6,135 6,133 -0,82 6,194 6,040 68.497.744
07/11/2013 6,234 6,184 -0,62 6,469 6,161 101.518.353
06/11/2013 6,196 6,222 1,12 6,247 6,172 31.993.536
05/11/2013 6,255 6,153 -1,17 6,264 6,089 46.561.729
04/11/2013 6,253 6,226 0,34 6,261 6,168 47.590.142
01/11/2013 6,267 6,205 -0,84 6,289 6,182 23.034.819
31/10/2013 6,160 6,257 1,77 6,262 6,106 49.391.688
30/10/2013 6,198 6,148 -1,00 6,303 6,118 53.762.368
29/10/2013 6,010 6,210 2,25 6,213 5,981 57.913.400
28/10/2013 6,258 6,074 -2,80 6,268 6,000 69.195.900
25/10/2013 6,236 6,249 -1,25 6,287 6,193 76.387.020
24/10/2013 6,142 6,328 1,12 6,328 6,134 69.372.463
23/10/2013 6,364 6,258 -2,39 6,378 6,173 74.026.665
22/10/2013 6,440 6,412 -0,70 6,461 6,404 53.805.569
21/10/2013 6,478 6,456 -0,40 6,485 6,392 65.979.558
18/10/2013 6,446 6,482 0,80 6,483 6,393 63.779.740
17/10/2013 6,364 6,431 0,34 6,437 6,328 63.491.897
16/10/2013 6,258 6,409 2,18 6,412 6,228 96.758.663
15/10/2013 6,193 6,272 1,77 6,272 6,151 75.679.524
14/10/2013 6,089 6,163 1,12 6,164 6,072 36.470.572
11/10/2013 6,175 6,094 -0,62 6,175 6,063 51.684.982
10/10/2013 5,979 6,133 3,42 6,201 5,964 94.731.360
09/10/2013 5,839 5,930 1,36 5,959 5,829 49.326.268
08/10/2013 5,932 5,851 -1,06 5,965 5,848 39.358.660
07/10/2013 5,891 5,913 0,03 5,921 5,818 43.466.915
04/10/2013 5,726 5,911 3,13 5,922 5,726 62.447.298
03/10/2013 5,785 5,732 -0,73 5,800 5,704 33.066.881
02/10/2013 5,726 5,774 0,27 5,791 5,711 38.012.712
01/10/2013 5,627 5,758 2,26 5,758 5,623 47.104.298
30/09/2013 5,549 5,631 -0,89 5,656 5,521 53.600.777
27/09/2013 5,680 5,682 0,03 5,689 5,619 37.353.432
26/09/2013 5,661 5,680 0,48 5,692 5,598 40.504.067
25/09/2013 5,567 5,653 1,41 5,661 5,534 49.395.022
24/09/2013 5,512 5,574 1,10 5,583 5,454 39.067.446
23/09/2013 5,570 5,513 -1,01 5,579 5,465 43.997.887
20/09/2013 5,546 5,570 0,25 5,571 5,514 71.772.826
19/09/2013 5,596 5,556 1,16 5,596 5,499 80.619.868
18/09/2013 5,414 5,492 1,62 5,520 5,399 59.809.958
17/09/2013 5,413 5,404 -0,09 5,415 5,329 37.598.186
16/09/2013 5,418 5,409 0,42 5,443 5,373 47.118.793
13/09/2013 5,353 5,386 0,02 5,390 5,315 37.440.566
12/09/2013 5,362 5,385 0,52 5,423 5,325 56.707.400
11/09/2013 5,306 5,357 0,97 5,360 5,263 48.061.458
10/09/2013 5,231 5,306 2,51 5,321 5,214 56.767.252
09/09/2013 5,166 5,176 -0,38 5,202 5,129 32.400.998
06/09/2013 5,096 5,196 1,48 5,231 5,096 47.353.427
05/09/2013 5,100 5,120 0,59 5,139 5,078 35.652.692
04/09/2013 5,082 5,090 0,54 5,115 4,999 34.409.843
03/09/2013 5,091 5,063 -0,50 5,124 4,998 34.284.996
02/09/2013 5,069 5,088 2,00 5,134 5,063 36.920.015
30/08/2013 5,051 4,988 -1,66 5,079 4,988 35.077.310
29/08/2013 5,096 5,073 0,09 5,110 5,015 30.072.779
28/08/2013 5,044 5,068 0,22 5,088 4,960 38.435.631
27/08/2013 5,219 5,057 -3,68 5,256 5,046 46.788.722
26/08/2013 5,270 5,250 -0,80 5,305 5,211 18.839.398
23/08/2013 5,254 5,292 1,07 5,325 5,195 28.068.669
22/08/2013 5,157 5,236 2,02 5,271 5,140 38.861.546
21/08/2013 5,173 5,132 -0,65 5,202 5,109 25.617.824
20/08/2013 5,231 5,166 -2,19 5,245 5,086 52.384.819
19/08/2013 5,414 5,282 -2,85 5,420 5,258 44.223.266
16/08/2013 5,312 5,437 2,36 5,442 5,297 52.220.089
15/08/2013 5,362 5,312 -1,20 5,403 5,242 34.874.730
14/08/2013 5,320 5,376 1,11 5,376 5,273 32.909.978
13/08/2013 5,301 5,317 0,49 5,325 5,261 21.967.020
12/08/2013 5,286 5,291 -0,12 5,324 5,246 31.764.270
09/08/2013 5,259 5,298 0,76 5,332 5,228 42.606.287
08/08/2013 5,175 5,257 1,52 5,257 5,175 39.327.767
07/08/2013 5,119 5,179 0,78 5,185 5,083 27.692.429
06/08/2013 5,146 5,139 0,00 5,193 5,079 39.966.091
05/08/2013 5,173 5,139 -0,79 5,201 5,132 32.207.585
02/08/2013 5,185 5,180 0,22 5,185 5,097 39.469.067
01/08/2013 5,137 5,169 0,71 5,183 5,068 52.620.426
31/07/2013 5,110 5,132 0,02 5,132 5,063 45.371.198
30/07/2013 5,119 5,131 0,77 5,131 5,048 47.783.403
29/07/2013 5,070 5,092 0,02 5,129 5,055 44.397.960
26/07/2013 5,044 5,091 0,93 5,144 5,044 60.954.312
25/07/2013 4,914 5,044 2,68 5,049 4,886 72.228.186
24/07/2013 4,818 4,913 2,51 4,913 4,789 64.947.405
23/07/2013 4,720 4,792 2,21 4,826 4,718 61.001.780
22/07/2013 4,671 4,689 0,42 4,726 4,654 32.617.093
19/07/2013 4,665 4,669 -0,64 4,717 4,634 44.815.899
18/07/2013 4,582 4,699 1,84 4,725 4,570 61.243.969
17/07/2013 4,551 4,614 1,42 4,614 4,493 62.740.748
16/07/2013 4,605 4,549 -1,02 4,626 4,504 56.407.144
15/07/2013 4,598 4,596 0,76 4,632 4,544 52.184.433
12/07/2013 4,660 4,562 -1,62 4,674 4,518 48.057.169
11/07/2013 4,682 4,637 0,37 4,695 4,599 38.944.233
10/07/2013 4,660 4,620 -1,07 4,675 4,563 46.898.978
09/07/2013 4,705 4,669 0,02 4,733 4,631 50.441.040
08/07/2013 4,579 4,669 2,77 4,703 4,558 56.294.493
05/07/2013 4,669 4,543 -2,64 4,708 4,543 55.670.675
04/07/2013 4,506 4,666 4,02 4,713 4,488 57.231.554
03/07/2013 4,488 4,485 -2,23 4,496 4,361 100.280.460
02/07/2013 4,621 4,588 0,20 4,642 4,563 49.462.231
01/07/2013 4,506 4,579 3,01 4,633 4,457 58.978.904
28/06/2013 4,530 4,445 -1,27 4,597 4,422 76.343.086
27/06/2013 4,588 4,502 -1,72 4,606 4,450 77.824.911
26/06/2013 4,441 4,581 3,74 4,613 4,392 85.892.503
25/06/2013 4,461 4,416 0,54 4,482 4,395 76.435.421
24/06/2013 4,476 4,392 -2,30 4,526 4,344 95.921.414
21/06/2013 4,597 4,495 -1,45 4,622 4,472 132.737.942
20/06/2013 4,672 4,562 -4,17 4,712 4,546 93.693.286
19/06/2013 4,816 4,760 -1,35 4,835 4,743 51.007.337
18/06/2013 4,808 4,825 0,41 4,845 4,771 44.460.229
17/06/2013 4,825 4,806 0,21 4,847 4,750 44.069.493
14/06/2013 4,850 4,795 0,67 4,850 4,771 40.522.999
13/06/2013 4,715 4,764 -0,53 4,805 4,647 55.963.906
12/06/2013 4,804 4,789 -0,30 4,892 4,771 42.463.419
11/06/2013 4,857 4,804 -2,11 4,867 4,715 96.713.377
10/06/2013 4,977 4,907 -1,00 5,020 4,860 66.093.295
07/06/2013 4,933 4,957 0,61 4,996 4,898 45.359.127
06/06/2013 5,005 4,927 -1,52 5,078 4,903 60.964.390
05/06/2013 5,031 5,003 -1,15 5,128 5,003 49.783.679
04/06/2013 5,033 5,061 1,53 5,114 5,032 40.289.969
03/06/2013 4,987 4,985 -0,76 5,052 4,936 42.273.284
31/05/2013 5,067 5,023 -0,77 5,090 5,001 56.226.501
30/05/2013 5,033 5,062 -0,11 5,113 5,028 36.916.256
29/05/2013 5,015 5,068 0,18 5,112 4,989 47.679.504
28/05/2013 4,945 5,058 3,10 5,118 4,932 72.821.482
27/05/2013 4,846 4,906 1,98 4,906 4,842 20.840.021
24/05/2013 4,914 4,811 -1,43 4,919 4,787 31.479.318
23/05/2013 4,839 4,881 -1,56 4,894 4,791 56.913.972
22/05/2013 4,942 4,958 0,46 4,975 4,878 37.565.032
21/05/2013 4,960 4,935 -0,40 5,001 4,860 38.356.571
20/05/2013 5,005 4,955 -0,73 5,047 4,897 30.146.957
17/05/2013 4,922 4,991 1,20 5,011 4,919 85.667.610
16/05/2013 4,905 4,932 0,18 4,955 4,875 31.110.186
15/05/2013 4,815 4,923 1,69 4,952 4,798 51.936.617
14/05/2013 4,878 4,842 -0,75 4,905 4,789 74.896.379
13/05/2013 4,987 4,878 -2,18 5,001 4,854 59.146.457
10/05/2013 5,057 4,987 -1,56 5,090 4,971 68.476.961
09/05/2013 5,108 5,066 -0,76 5,131 5,034 56.690.578
08/05/2013 5,108 5,105 0,18 5,140 5,060 41.007.586
07/05/2013 5,068 5,096 1,33 5,122 5,030 46.300.671
06/05/2013 5,058 5,029 -0,68 5,059 5,001 16.862.770
03/05/2013 5,000 5,063 1,90 5,074 4,944 49.099.874
02/05/2013 4,946 4,969 -0,20 5,114 4,863 57.494.242
30/04/2013 5,077 4,979 -1,15 5,096 4,977 55.881.344
29/04/2013 4,938 5,037 2,61 5,059 4,938 65.024.604
26/04/2013 4,913 4,909 -1,39 4,950 4,858 58.808.554
25/04/2013 4,987 4,978 -2,35 5,005 4,878 83.335.150

Mas noticias

publicidad