Vocento 15 años 23 de Noviembre, 17:59 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SANTANDER (SAN)SANTANDER (SAN)

0,020,27 %
5,51

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/11/2017 5,470 5,497 0,55 5,554 5,470 21.621.917
21/11/2017 5,484 5,467 -0,56 5,558 5,464 25.695.844
20/11/2017 5,474 5,498 0,31 5,530 5,463 24.827.185
17/11/2017 5,535 5,481 -0,94 5,581 5,481 43.341.809
16/11/2017 5,571 5,533 0,11 5,628 5,523 30.630.012
15/11/2017 5,410 5,527 1,25 5,537 5,376 42.980.239
14/11/2017 5,530 5,459 -1,37 5,575 5,453 32.758.371
13/11/2017 5,581 5,535 -0,50 5,590 5,482 30.447.732
10/11/2017 5,551 5,563 0,09 5,632 5,546 34.051.447
09/11/2017 5,606 5,558 -0,75 5,658 5,558 29.511.370
08/11/2017 5,610 5,600 -0,36 5,619 5,525 38.852.253
07/11/2017 5,698 5,620 -0,37 5,708 5,616 27.652.883
06/11/2017 5,705 5,641 -1,23 5,705 5,614 28.629.157
03/11/2017 5,809 5,711 -1,87 5,814 5,664 41.062.069
02/11/2017 5,845 5,820 -0,19 5,863 5,758 29.415.979
01/11/2017 5,868 5,831 0,14 5,881 5,810 38.822.449
31/10/2017 5,829 5,823 -0,05 5,907 5,802 43.328.865
30/10/2017 5,829 5,826 2,25 5,849 5,777 47.118.161
27/10/2017 5,800 5,698 -1,98 5,836 5,647 59.093.196
26/10/2017 5,598 5,813 3,21 5,876 5,592 93.406.614
25/10/2017 5,635 5,632 0,12 5,730 5,605 49.462.330
24/10/2017 5,516 5,625 1,53 5,636 5,511 33.461.094
23/10/2017 5,580 5,540 -1,07 5,593 5,530 27.213.266
20/10/2017 5,571 5,600 0,52 5,615 5,555 37.114.080
19/10/2017 5,630 5,571 -1,21 5,648 5,544 40.965.044
18/10/2017 5,630 5,639 0,86 5,645 5,541 32.951.037
17/10/2017 5,552 5,591 1,17 5,648 5,523 38.313.936
16/10/2017 5,524 5,526 0,02 5,559 5,443 31.700.243
13/10/2017 5,610 5,525 -1,17 5,610 5,514 35.829.198
12/10/2017 5,627 5,591 -0,28 5,630 5,566 24.048.643
11/10/2017 5,739 5,607 0,64 5,739 5,580 51.248.004
10/10/2017 5,759 5,571 -2,92 5,760 5,549 59.586.663
09/10/2017 5,752 5,739 0,09 5,828 5,720 27.887.290
06/10/2017 5,706 5,734 0,14 5,756 5,665 37.109.761
05/10/2017 5,563 5,726 2,93 5,799 5,529 54.713.207
04/10/2017 5,766 5,563 -3,83 5,766 5,543 69.838.186
03/10/2017 5,799 5,784 0,22 5,826 5,695 26.192.880
02/10/2017 5,741 5,771 -1,61 5,831 5,686 53.395.301
29/09/2017 5,839 5,866 0,29 5,871 5,791 49.157.190
28/09/2017 5,819 5,849 0,51 5,904 5,813 45.858.666
27/09/2017 5,650 5,819 3,42 5,859 5,642 61.867.634
26/09/2017 5,611 5,626 -0,14 5,667 5,603 22.495.432
25/09/2017 5,695 5,634 -1,13 5,695 5,603 30.006.053
22/09/2017 5,661 5,699 0,81 5,699 5,650 29.484.916
21/09/2017 5,625 5,653 1,19 5,693 5,607 34.764.388
20/09/2017 5,633 5,587 -0,88 5,659 5,538 33.184.070
19/09/2017 5,593 5,636 0,89 5,657 5,592 27.056.397
18/09/2017 5,593 5,587 0,70 5,622 5,563 23.431.971
15/09/2017 5,570 5,548 -1,25 5,623 5,515 92.992.324
14/09/2017 5,541 5,619 1,14 5,629 5,509 39.056.802
13/09/2017 5,527 5,555 0,39 5,584 5,504 40.788.089
12/09/2017 5,494 5,533 0,89 5,551 5,464 32.837.091
11/09/2017 5,380 5,484 3,35 5,502 5,365 39.277.221
08/09/2017 5,283 5,307 1,21 5,375 5,268 37.808.000
07/09/2017 5,304 5,243 -0,43 5,311 5,233 42.096.606
06/09/2017 5,283 5,266 -0,86 5,318 5,255 29.256.155
05/09/2017 5,411 5,312 -1,67 5,435 5,312 30.015.808
04/09/2017 5,364 5,402 -0,68 5,411 5,364 17.316.639
01/09/2017 5,448 5,439 0,33 5,470 5,402 23.178.896
31/08/2017 5,402 5,421 0,96 5,481 5,394 37.624.455
30/08/2017 5,394 5,369 0,69 5,395 5,330 17.748.559
29/08/2017 5,376 5,333 -1,40 5,389 5,323 36.411.640
28/08/2017 5,412 5,408 -0,44 5,462 5,396 10.345.937
25/08/2017 5,449 5,432 0,00 5,508 5,432 15.415.788
24/08/2017 5,427 5,432 0,68 5,484 5,402 25.064.065
23/08/2017 5,456 5,395 -0,88 5,480 5,363 24.070.321
22/08/2017 5,447 5,443 0,79 5,477 5,404 21.752.639
21/08/2017 5,447 5,400 -0,95 5,461 5,377 20.091.037
18/08/2017 5,363 5,452 -0,20 5,459 5,342 40.591.010
17/08/2017 5,601 5,463 -2,50 5,609 5,455 37.085.782
16/08/2017 5,596 5,603 0,59 5,650 5,589 20.959.381
15/08/2017 5,546 5,570 0,29 5,575 5,516 20.248.269
14/08/2017 5,480 5,554 2,23 5,591 5,472 24.469.313
11/08/2017 5,501 5,433 -2,30 5,521 5,384 48.358.648
10/08/2017 5,679 5,561 -2,30 5,680 5,529 45.319.830
09/08/2017 5,816 5,692 -2,07 5,821 5,642 45.142.686
08/08/2017 5,789 5,812 0,36 5,834 5,772 28.768.424
07/08/2017 5,779 5,791 0,29 5,796 5,764 18.692.718
04/08/2017 5,689 5,774 0,99 5,815 5,669 35.032.646
03/08/2017 5,660 5,718 0,75 5,718 5,572 29.325.213
02/08/2017 5,760 5,675 -0,85 5,774 5,660 33.560.060
01/08/2017 5,761 5,724 0,87 5,763 5,681 31.891.685
31/07/2017 5,696 5,675 -0,45 5,741 5,659 37.553.055
28/07/2017 5,676 5,700 -0,14 5,719 5,643 36.880.705
27/07/2017 5,667 5,708 0,03 5,734 5,658 31.520.610
26/07/2017 5,714 5,706 -0,05 5,723 5,653 36.276.575
25/07/2017 5,600 5,709 1,84 5,767 5,600 52.247.811
24/07/2017 5,546 5,606 1,19 5,638 5,503 40.461.730
21/07/2017 5,609 5,540 -1,45 5,628 5,515 62.685.102
20/07/2017 5,504 5,622 1,15 5,669 5,494 101.911.564
19/07/2017 5,513 5,558 -0,51 5,579 5,406 153.388.846
18/07/2017 5,602 5,586 -0,89 5,653 5,543 65.556.792
17/07/2017 5,683 5,636 -1,04 5,690 5,607 58.723.220
14/07/2017 5,739 5,695 -0,94 5,773 5,661 58.857.476
13/07/2017 5,700 5,749 1,11 5,777 5,687 80.616.995
12/07/2017 5,680 5,686 0,40 5,709 5,660 60.155.683
11/07/2017 5,716 5,664 -0,79 5,724 5,650 45.599.656
10/07/2017 5,729 5,709 0,00 5,742 5,643 42.607.700
07/07/2017 5,747 5,709 -1,14 5,765 5,661 51.417.178
06/07/2017 5,748 5,775 0,90 5,786 5,646 59.837.705
05/07/2017 5,727 5,723 -0,57 5,794 5,714 56.437.418
04/07/2017 5,705 5,756 -0,78 5,821 5,689 43.256.847
03/07/2017 5,655 5,802 3,63 5,809 5,628 37.098.283
30/06/2017 5,756 5,599 -1,98 5,764 5,579 48.957.419
29/06/2017 5,848 5,712 -1,50 5,896 5,703 53.852.105
28/06/2017 5,663 5,799 1,94 5,815 5,607 54.360.788
27/06/2017 5,654 5,689 0,68 5,726 5,612 31.469.268
26/06/2017 5,645 5,650 0,86 5,713 5,630 22.308.797
23/06/2017 5,642 5,602 -1,04 5,684 5,577 20.848.869
22/06/2017 5,634 5,661 0,10 5,680 5,576 25.893.427
21/06/2017 5,655 5,655 -0,12 5,688 5,549 30.404.500
20/06/2017 5,780 5,662 -1,16 5,790 5,629 43.027.431
19/06/2017 5,745 5,728 1,23 5,775 5,698 28.405.429
16/06/2017 5,718 5,659 -0,56 5,761 5,618 71.982.798
15/06/2017 5,703 5,691 -0,73 5,746 5,610 52.154.846
14/06/2017 5,871 5,732 -2,13 5,905 5,715 44.395.228
13/06/2017 5,896 5,857 -0,10 5,924 5,843 32.119.678
12/06/2017 5,878 5,863 -0,90 5,925 5,806 53.107.278
09/06/2017 5,831 5,916 1,16 5,925 5,753 79.405.341
08/06/2017 5,525 5,848 5,24 5,848 5,520 104.286.316
07/06/2017 5,462 5,557 -0,88 5,652 5,418 103.109.558
06/06/2017 5,563 5,607 -0,17 5,636 5,554 33.185.071
05/06/2017 5,596 5,616 -0,17 5,635 5,535 21.708.716
02/06/2017 5,667 5,626 0,52 5,721 5,583 44.089.063
01/06/2017 5,591 5,597 0,16 5,611 5,526 41.900.047
31/05/2017 5,607 5,588 -0,34 5,651 5,561 51.506.185
30/05/2017 5,592 5,607 -1,07 5,712 5,584 37.257.915
29/05/2017 5,640 5,668 -0,05 5,690 5,629 13.557.353
26/05/2017 5,664 5,671 -0,31 5,679 5,561 31.759.092
25/05/2017 5,742 5,689 0,17 5,751 5,674 23.690.296
24/05/2017 5,663 5,679 0,62 5,716 5,624 32.438.198
23/05/2017 5,509 5,644 2,30 5,660 5,487 42.668.793
22/05/2017 5,636 5,518 -2,14 5,654 5,518 44.505.860
19/05/2017 5,587 5,638 1,66 5,650 5,549 57.021.262
18/05/2017 5,616 5,547 -3,69 5,682 5,444 101.594.813
17/05/2017 5,891 5,759 -2,89 5,934 5,743 42.177.230
16/05/2017 5,940 5,930 -0,15 5,957 5,877 29.843.110
15/05/2017 5,877 5,939 1,92 5,939 5,848 27.630.943
12/05/2017 5,848 5,827 -0,53 5,893 5,807 29.073.707
11/05/2017 5,944 5,858 -1,19 5,955 5,812 48.689.710
10/05/2017 5,925 5,928 -0,41 5,979 5,841 39.996.629
09/05/2017 6,090 5,953 -1,71 6,114 5,946 45.078.807
08/05/2017 6,114 6,056 -0,51 6,138 5,956 51.351.843
05/05/2017 5,944 6,087 2,09 6,087 5,920 57.695.588
04/05/2017 5,883 5,962 1,56 5,968 5,874 51.865.582
03/05/2017 5,841 5,870 0,28 5,870 5,817 28.922.119
02/05/2017 5,809 5,854 1,15 5,866 5,800 40.161.633
28/04/2017 5,709 5,787 0,76 5,867 5,679 50.710.948
27/04/2017 5,800 5,744 -0,88 5,809 5,727 37.015.040
26/04/2017 5,843 5,795 0,17 5,853 5,701 56.849.062
25/04/2017 5,747 5,785 0,67 5,833 5,700 66.595.599
24/04/2017 5,651 5,747 5,82 5,747 5,624 120.332.470
21/04/2017 5,434 5,431 0,18 5,488 5,365 62.027.775
20/04/2017 5,391 5,421 0,39 5,487 5,374 50.049.604
19/04/2017 5,265 5,400 2,98 5,400 5,255 53.072.086
18/04/2017 5,306 5,244 -0,22 5,306 5,206 41.485.545
13/04/2017 5,329 5,256 -1,37 5,329 5,204 43.982.198
12/04/2017 5,421 5,329 -1,28 5,464 5,327 35.643.904
11/04/2017 5,402 5,397 -0,76 5,440 5,338 40.921.222
10/04/2017 5,506 5,439 -1,68 5,516 5,439 32.544.977
07/04/2017 5,460 5,532 0,26 5,536 5,460 31.342.326
06/04/2017 5,417 5,517 1,05 5,529 5,374 38.696.951
05/04/2017 5,431 5,460 0,65 5,545 5,425 46.250.486
04/04/2017 5,389 5,424 0,32 5,430 5,318 38.196.696
03/04/2017 5,504 5,407 -1,74 5,504 5,387 36.145.541
31/03/2017 5,465 5,503 0,00 5,503 5,441 47.082.253
30/03/2017 5,472 5,503 0,40 5,505 5,441 33.536.720
29/03/2017 5,517 5,481 -0,66 5,551 5,425 38.966.690
28/03/2017 5,469 5,517 1,68 5,517 5,430 35.074.043
27/03/2017 5,395 5,426 -0,87 5,446 5,374 35.029.104
24/03/2017 5,476 5,474 -0,16 5,501 5,431 32.952.264
23/03/2017 5,458 5,483 0,76 5,508 5,408 41.641.878
22/03/2017 5,366 5,442 0,42 5,487 5,299 52.747.325
21/03/2017 5,450 5,419 0,37 5,531 5,388 57.855.153
20/03/2017 5,370 5,398 -0,25 5,428 5,355 28.445.715
17/03/2017 5,364 5,412 0,27 5,463 5,357 93.247.043
16/03/2017 5,278 5,397 3,72 5,418 5,269 95.284.265
15/03/2017 5,141 5,204 1,36 5,234 5,135 36.168.268
14/03/2017 5,220 5,134 -1,85 5,230 5,127 41.207.235
13/03/2017 5,263 5,231 -0,53 5,265 5,194 32.453.710
10/03/2017 5,230 5,259 0,31 5,350 5,201 82.910.189
09/03/2017 5,110 5,242 2,45 5,242 5,101 83.980.660
08/03/2017 5,064 5,117 1,04 5,144 5,052 41.116.097
07/03/2017 5,078 5,064 0,06 5,085 5,025 24.376.758
06/03/2017 5,053 5,061 -0,58 5,110 5,038 27.271.159
03/03/2017 4,995 5,091 1,64 5,108 4,965 56.523.250
02/03/2017 5,095 5,009 -1,69 5,105 5,009 48.999.411
01/03/2017 4,962 5,095 3,20 5,095 4,962 61.349.521
28/02/2017 4,890 4,937 1,92 4,952 4,853 49.733.510
27/02/2017 4,873 4,844 0,16 4,877 4,836 22.284.916
24/02/2017 4,913 4,836 -1,31 4,941 4,793 44.137.670
23/02/2017 4,916 4,900 0,25 4,945 4,875 34.037.268
22/02/2017 5,003 4,888 -1,87 5,026 4,860 55.266.102
21/02/2017 4,932 4,981 0,72 5,014 4,885 33.909.994
20/02/2017 4,960 4,945 0,45 4,981 4,912 26.144.963
17/02/2017 4,982 4,923 -1,29 5,000 4,864 36.948.508
16/02/2017 5,029 4,988 -1,01 5,048 4,966 32.343.298
15/02/2017 5,000 5,038 1,72 5,059 4,982 40.657.775
14/02/2017 4,906 4,953 0,78 4,976 4,887 26.609.119
13/02/2017 4,863 4,915 1,79 4,931 4,821 31.477.913
10/02/2017 4,931 4,829 -1,68 4,945 4,799 34.681.519
09/02/2017 4,827 4,911 1,59 4,911 4,781 41.176.109
08/02/2017 4,906 4,834 -1,39 4,933 4,724 64.699.016
07/02/2017 4,962 4,902 -1,99 4,979 4,899 48.470.304
06/02/2017 5,091 5,002 -2,12 5,132 4,971 39.300.002
03/02/2017 5,096 5,110 0,87 5,131 5,057 30.964.879
02/02/2017 5,038 5,066 1,59 5,084 4,964 44.401.998
01/02/2017 4,990 4,987 1,11 5,027 4,944 42.947.932
31/01/2017 4,981 4,932 -1,04 5,071 4,932 48.087.219
30/01/2017 5,077 4,984 -1,87 5,095 4,969 36.969.056
27/01/2017 5,092 5,079 -0,09 5,095 5,003 36.145.896
26/01/2017 5,167 5,083 -0,17 5,205 5,065 57.395.905
25/01/2017 4,996 5,092 4,03 5,152 4,987 92.253.398
24/01/2017 4,806 4,895 2,24 4,895 4,794 38.282.303
23/01/2017 4,830 4,787 -1,62 4,842 4,769 31.785.842
20/01/2017 4,805 4,866 0,90 4,881 4,789 42.945.310
19/01/2017 4,824 4,823 0,55 4,868 4,774 32.050.916
18/01/2017 4,816 4,796 0,34 4,821 4,764 27.098.910
17/01/2017 4,787 4,780 -0,45 4,847 4,765 31.501.391
16/01/2017 4,828 4,802 -1,63 4,855 4,802 24.611.988
13/01/2017 4,818 4,881 1,74 4,892 4,788 32.512.668
12/01/2017 4,787 4,798 -0,20 4,849 4,740 41.246.085
11/01/2017 4,864 4,807 -0,86 4,871 4,788 43.944.251
10/01/2017 4,875 4,849 -0,10 4,878 4,824 33.001.666
09/01/2017 4,911 4,854 -1,12 4,920 4,843 29.301.999
06/01/2017 4,868 4,909 0,56 4,910 4,840 23.341.864
05/01/2017 4,858 4,881 0,29 4,920 4,830 34.485.028
04/01/2017 4,866 4,867 0,45 4,914 4,817 52.710.703
03/01/2017 4,740 4,845 2,42 4,909 4,736 52.716.527
02/01/2017 4,665 4,731 0,63 4,734 4,663 18.613.536
30/12/2016 4,641 4,701 1,16 4,701 4,617 38.710.660
29/12/2016 4,639 4,647 -0,53 4,669 4,614 23.779.893
28/12/2016 4,680 4,672 -0,50 4,711 4,637 27.805.889
27/12/2016 4,698 4,696 -0,40 4,719 4,686 13.821.798
23/12/2016 4,728 4,714 0,42 4,740 4,689 22.452.733
22/12/2016 4,707 4,695 -0,42 4,731 4,673 25.512.386
21/12/2016 4,710 4,714 -0,44 4,740 4,636 38.971.224
20/12/2016 4,645 4,735 1,61 4,735 4,627 42.848.803
19/12/2016 4,740 4,660 -2,32 4,761 4,655 43.698.027
16/12/2016 4,709 4,771 0,70 4,787 4,685 131.222.178
15/12/2016 4,636 4,738 2,25 4,750 4,636 66.748.625
14/12/2016 4,685 4,634 -1,29 4,715 4,619 54.972.999
13/12/2016 4,618 4,695 1,23 4,723 4,581 61.271.018
12/12/2016 4,617 4,638 0,37 4,670 4,599 42.182.898
09/12/2016 4,644 4,621 -1,14 4,670 4,578 59.181.462
08/12/2016 4,456 4,674 5,27 4,681 4,441 105.935.504
07/12/2016 4,380 4,440 2,47 4,465 4,378 79.599.999
06/12/2016 4,133 4,332 5,06 4,342 4,117 66.297.385
05/12/2016 4,002 4,124 1,40 4,152 3,982 52.163.319
02/12/2016 4,059 4,067 -1,20 4,095 4,047 37.524.608
01/12/2016 4,076 4,116 0,67 4,129 4,059 35.918.739
30/11/2016 4,058 4,089 1,20 4,104 4,003 47.364.808
29/11/2016 3,991 4,040 1,24 4,085 3,975 34.522.665
28/11/2016 4,057 3,991 -1,59 4,057 3,966 34.589.262
25/11/2016 4,095 4,056 -0,63 4,095 4,031 18.574.733
24/11/2016 4,124 4,081 -0,65 4,136 4,058 21.041.199

Mas noticias

publicidad