Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

SANTANDER (SAN)SANTANDER (SAN)

0,030,33 %
7,63

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
01/09/2014 7,602 7,600 0,13 7,626 7,516 20.756.246
29/08/2014 7,602 7,590 0,08 7,668 7,506 31.688.215
28/08/2014 7,670 7,584 -1,52 7,696 7,537 33.855.559
27/08/2014 7,685 7,701 0,18 7,745 7,633 32.217.189
26/08/2014 7,555 7,687 1,44 7,690 7,541 40.164.113
25/08/2014 7,475 7,578 2,49 7,585 7,451 27.334.099
22/08/2014 7,457 7,394 -0,63 7,480 7,342 23.674.571
21/08/2014 7,329 7,441 1,51 7,448 7,293 30.135.678
20/08/2014 7,327 7,330 -0,01 7,355 7,265 19.363.945
19/08/2014 7,372 7,331 0,23 7,372 7,320 17.761.030
18/08/2014 7,304 7,314 1,58 7,334 7,235 33.696.410
15/08/2014 7,289 7,200 -1,11 7,379 7,196 40.066.347
14/08/2014 7,275 7,281 -0,25 7,338 7,208 32.512.199
13/08/2014 7,271 7,299 1,04 7,328 7,244 35.758.448
12/08/2014 7,234 7,224 0,01 7,316 7,193 36.375.511
11/08/2014 7,300 7,223 0,29 7,300 7,163 34.068.017
08/08/2014 7,067 7,202 0,94 7,266 7,050 50.122.847
07/08/2014 7,270 7,135 -1,76 7,300 7,103 55.087.449
06/08/2014 7,251 7,263 -0,66 7,330 7,136 52.479.451
05/08/2014 7,445 7,311 -1,24 7,469 7,265 34.829.801
04/08/2014 7,480 7,403 -0,11 7,500 7,383 32.949.886
01/08/2014 7,510 7,411 -1,80 7,536 7,383 54.060.744
31/07/2014 7,717 7,547 -1,99 7,724 7,503 56.975.793
30/07/2014 7,672 7,700 0,92 7,775 7,641 48.761.993
29/07/2014 7,597 7,630 0,47 7,688 7,548 31.780.588
28/07/2014 7,620 7,594 -0,37 7,666 7,516 28.684.849
25/07/2014 7,573 7,622 0,32 7,680 7,560 44.811.757
24/07/2014 7,436 7,598 1,99 7,629 7,402 56.575.555
23/07/2014 7,400 7,450 0,27 7,453 7,374 47.363.041
22/07/2014 7,310 7,430 2,06 7,451 7,285 50.949.799
21/07/2014 7,311 7,280 -0,82 7,333 7,250 38.590.746
18/07/2014 7,261 7,340 0,41 7,347 7,230 44.281.748
17/07/2014 7,383 7,310 -1,75 7,410 7,276 46.096.274
16/07/2014 7,335 7,440 1,99 7,452 7,318 45.647.579
15/07/2014 7,350 7,295 -1,12 7,405 7,261 56.806.433
14/07/2014 7,348 7,378 1,18 7,412 7,280 37.091.486
11/07/2014 7,334 7,291 0,13 7,429 7,240 38.471.438
10/07/2014 7,467 7,282 -2,35 7,467 7,175 72.880.715
09/07/2014 7,412 7,457 1,45 7,485 7,375 44.968.448
08/07/2014 7,509 7,350 -1,73 7,516 7,335 57.230.412
07/07/2014 7,556 7,479 -1,27 7,565 7,468 27.018.486
04/07/2014 7,683 7,576 -1,53 7,683 7,562 30.682.844
03/07/2014 7,615 7,693 1,55 7,693 7,547 39.959.562
02/07/2014 7,548 7,576 -0,26 7,615 7,522 33.114.719
01/07/2014 7,508 7,595 1,57 7,595 7,459 38.195.040
30/06/2014 7,491 7,478 -0,23 7,512 7,405 33.379.474
27/06/2014 7,526 7,495 -0,58 7,582 7,461 28.947.328
26/06/2014 7,605 7,539 -0,27 7,628 7,471 53.518.435
25/06/2014 7,645 7,560 -1,67 7,671 7,527 62.730.239
24/06/2014 7,701 7,688 0,38 7,717 7,645 23.425.978
23/06/2014 7,685 7,659 -0,34 7,701 7,612 25.284.898
20/06/2014 7,693 7,685 -0,20 7,735 7,649 67.224.512
19/06/2014 7,671 7,701 1,59 7,768 7,644 50.668.850
18/06/2014 7,600 7,580 -0,04 7,601 7,535 33.906.189
17/06/2014 7,600 7,583 0,00 7,640 7,546 35.268.591
16/06/2014 7,640 7,583 -1,54 7,683 7,578 40.609.843
13/06/2014 7,683 7,702 0,42 7,716 7,583 34.857.264
12/06/2014 7,679 7,670 -0,18 7,721 7,625 30.395.237
11/06/2014 7,686 7,683 -0,37 7,708 7,629 39.701.546
10/06/2014 7,717 7,712 -0,20 7,742 7,652 39.205.170
09/06/2014 7,709 7,727 0,83 7,761 7,610 38.137.815
06/06/2014 7,512 7,664 2,84 7,710 7,493 71.653.178
05/06/2014 7,360 7,452 0,96 7,588 7,312 74.571.836
04/06/2014 7,350 7,381 0,20 7,381 7,301 29.141.165
03/06/2014 7,360 7,367 -0,11 7,409 7,307 32.744.001
02/06/2014 7,372 7,375 0,01 7,394 7,344 28.968.241
30/05/2014 7,291 7,374 0,66 7,374 7,272 45.486.418
29/05/2014 7,369 7,326 -0,70 7,380 7,298 25.402.839
28/05/2014 7,305 7,378 0,59 7,378 7,282 37.859.333
27/05/2014 7,271 7,334 0,44 7,350 7,266 36.699.265
26/05/2014 7,242 7,302 1,11 7,302 7,224 25.446.848
23/05/2014 7,176 7,222 0,64 7,230 7,135 22.072.088
22/05/2014 7,277 7,176 -1,08 7,277 7,127 58.369.458
21/05/2014 7,165 7,254 0,82 7,261 7,115 36.918.206
20/05/2014 7,105 7,195 1,27 7,212 7,101 48.263.160
19/05/2014 7,153 7,105 -0,75 7,193 7,016 34.643.652
16/05/2014 6,989 7,159 2,33 7,179 6,939 55.383.328
15/05/2014 7,213 6,996 -3,11 7,261 6,992 78.896.486
14/05/2014 7,170 7,221 0,57 7,238 7,125 52.599.021
13/05/2014 7,132 7,180 0,87 7,183 7,093 44.315.072
12/05/2014 7,115 7,118 0,39 7,148 7,041 38.869.654
09/05/2014 7,169 7,090 -1,24 7,189 7,053 52.313.107
08/05/2014 7,015 7,180 2,36 7,180 7,012 59.028.771
07/05/2014 6,934 7,014 0,67 7,042 6,895 53.442.945
06/05/2014 7,030 6,967 -0,71 7,046 6,917 34.857.863
05/05/2014 6,987 7,017 0,11 7,027 6,909 40.229.694
02/05/2014 7,023 7,009 -0,21 7,083 6,997 30.800.065
30/04/2014 6,975 7,024 0,18 7,051 6,942 53.938.806
29/04/2014 6,895 7,011 1,53 7,070 6,895 67.920.914
28/04/2014 6,860 6,905 0,99 6,919 6,841 30.813.349
25/04/2014 6,899 6,838 -1,73 6,938 6,817 34.241.823
24/04/2014 6,947 6,958 0,74 6,994 6,860 40.976.408
23/04/2014 6,985 6,907 -1,01 6,985 6,885 63.937.569
22/04/2014 6,918 6,978 0,79 6,991 6,871 52.742.860
17/04/2014 6,919 6,923 0,20 6,942 6,811 49.666.604
16/04/2014 6,857 6,909 1,72 6,914 6,836 55.614.969
15/04/2014 6,860 6,792 -1,06 6,899 6,768 62.562.549
14/04/2014 6,724 6,865 1,26 6,869 6,670 78.559.828
11/04/2014 6,746 6,780 0,10 6,820 6,626 87.035.690
10/04/2014 6,901 6,773 -1,33 6,919 6,763 53.302.385
09/04/2014 6,908 6,864 -0,29 6,948 6,852 44.976.636
08/04/2014 6,881 6,884 -0,01 6,908 6,751 61.023.183
07/04/2014 6,876 6,885 -0,75 6,939 6,854 51.866.778
04/04/2014 6,908 6,937 1,13 6,955 6,848 62.214.116
03/04/2014 6,746 6,859 1,91 6,922 6,727 74.059.716
02/04/2014 6,756 6,731 -0,37 6,839 6,698 55.914.766
01/04/2014 6,674 6,756 1,72 6,806 6,664 57.726.649
31/03/2014 6,570 6,641 1,33 6,708 6,554 73.862.674
28/03/2014 6,439 6,554 1,94 6,554 6,420 58.700.613
27/03/2014 6,361 6,429 0,68 6,429 6,317 45.157.569
26/03/2014 6,295 6,386 2,07 6,410 6,266 56.311.746
25/03/2014 6,209 6,257 1,24 6,304 6,163 46.411.914
24/03/2014 6,255 6,180 -1,15 6,280 6,141 37.708.813
21/03/2014 6,261 6,252 -0,01 6,309 6,228 72.246.721
20/03/2014 6,176 6,253 0,31 6,256 6,155 40.446.056
19/03/2014 6,249 6,234 -0,25 6,272 6,196 27.772.197
18/03/2014 6,166 6,249 1,28 6,284 6,135 48.911.175
17/03/2014 6,132 6,170 1,12 6,205 6,124 50.982.494
14/03/2014 6,150 6,102 -1,29 6,198 6,015 71.761.475
13/03/2014 6,272 6,182 -0,68 6,278 6,173 33.644.838
12/03/2014 6,262 6,224 -0,90 6,312 6,165 37.390.355
11/03/2014 6,362 6,281 -0,89 6,369 6,267 27.979.312
10/03/2014 6,301 6,337 0,73 6,419 6,259 42.845.892
07/03/2014 6,424 6,291 -1,81 6,445 6,286 38.845.801
06/03/2014 6,377 6,407 0,78 6,464 6,374 49.270.488
05/03/2014 6,261 6,357 1,28 6,372 6,238 40.524.432
04/03/2014 6,199 6,277 2,67 6,283 6,145 56.677.701
03/03/2014 6,189 6,114 -2,97 6,236 6,095 55.354.905
28/02/2014 6,372 6,301 -0,17 6,372 6,202 43.890.363
27/02/2014 6,341 6,311 -0,12 6,355 6,243 25.941.541
26/02/2014 6,353 6,319 -0,53 6,368 6,287 23.545.457
25/02/2014 6,304 6,353 0,76 6,353 6,274 30.675.847
24/02/2014 6,217 6,305 1,37 6,305 6,185 31.134.813
21/02/2014 6,247 6,219 -0,29 6,257 6,170 33.164.739
20/02/2014 6,159 6,238 0,06 6,238 6,133 35.231.718
19/02/2014 6,217 6,234 -0,25 6,284 6,151 33.107.367
18/02/2014 6,305 6,249 -0,73 6,307 6,189 32.612.127
17/02/2014 6,295 6,295 0,43 6,305 6,230 17.787.060
14/02/2014 6,285 6,268 0,03 6,321 6,235 41.358.200
13/02/2014 6,206 6,266 0,28 6,266 6,110 52.644.209
12/02/2014 6,295 6,249 -0,43 6,313 6,224 35.417.745
11/02/2014 6,222 6,276 1,50 6,276 6,172 34.066.674
10/02/2014 6,307 6,183 -1,63 6,310 6,151 34.474.947
07/02/2014 6,227 6,285 1,22 6,311 6,144 45.411.153
06/02/2014 6,141 6,210 2,10 6,218 6,082 64.872.637
05/02/2014 6,018 6,082 1,12 6,105 5,973 38.563.556
04/02/2014 5,959 6,015 0,76 6,065 5,951 49.430.411
03/02/2014 6,114 5,970 -2,95 6,170 5,961 55.678.076
31/01/2014 6,183 6,151 -0,31 6,183 6,020 59.373.682
30/01/2014 6,122 6,170 0,70 6,203 5,993 59.193.336
29/01/2014 6,193 6,127 0,38 6,251 5,987 66.829.383
28/01/2014 6,065 6,104 1,57 6,155 6,037 50.304.514
27/01/2014 6,113 6,010 -1,17 6,148 6,002 80.229.077
24/01/2014 6,309 6,081 -3,53 6,329 6,063 105.379.309
23/01/2014 6,327 6,304 -0,70 6,427 6,295 55.849.752
22/01/2014 6,420 6,348 -0,82 6,452 6,295 53.132.985
21/01/2014 6,439 6,401 -0,54 6,483 6,375 43.100.324
20/01/2014 6,412 6,435 -0,09 6,437 6,382 28.895.007
17/01/2014 6,458 6,441 -0,28 6,504 6,411 53.176.398
16/01/2014 6,568 6,459 -1,45 6,573 6,449 68.508.782
15/01/2014 6,442 6,554 2,58 6,554 6,423 71.851.472
14/01/2014 6,330 6,389 0,06 6,405 6,295 49.551.869
13/01/2014 6,402 6,386 0,80 6,426 6,362 55.148.446
10/01/2014 6,333 6,335 0,36 6,395 6,287 38.198.008
09/01/2014 6,372 6,312 -0,77 6,412 6,274 56.826.508
08/01/2014 6,330 6,361 0,77 6,396 6,240 71.940.411
07/01/2014 6,106 6,312 3,78 6,325 6,083 110.737.963
06/01/2014 6,011 6,083 1,17 6,114 5,983 34.134.852
03/01/2014 5,992 6,012 0,69 6,040 5,955 33.752.887
02/01/2014 6,114 5,971 -2,14 6,133 5,964 49.942.146
31/12/2013 6,090 6,101 0,09 6,115 6,078 10.557.741
30/12/2013 6,114 6,096 -0,17 6,141 6,076 32.618.326
27/12/2013 6,068 6,106 0,93 6,106 6,040 32.112.077
24/12/2013 6,019 6,050 0,64 6,058 5,997 12.516.759
23/12/2013 5,981 6,011 0,60 6,011 5,930 28.366.349
20/12/2013 5,952 5,976 0,86 5,976 5,888 88.594.608
19/12/2013 5,866 5,925 2,40 5,963 5,843 60.346.963
18/12/2013 5,749 5,786 1,48 5,794 5,694 41.977.216
17/12/2013 5,769 5,702 -1,55 5,795 5,692 42.122.863
16/12/2013 5,676 5,792 2,25 5,841 5,669 55.114.167
13/12/2013 5,690 5,664 -0,31 5,753 5,660 35.687.539
12/12/2013 5,754 5,682 -1,45 5,758 5,648 51.803.498
11/12/2013 5,865 5,766 -1,37 5,894 5,740 54.707.447
10/12/2013 5,882 5,845 -0,83 5,954 5,836 36.452.203
09/12/2013 5,859 5,894 0,95 5,908 5,814 57.430.074
06/12/2013 5,828 5,839 0,42 5,860 5,702 68.015.654
05/12/2013 5,927 5,814 -1,98 5,983 5,769 63.731.610
04/12/2013 5,999 5,932 -0,71 6,016 5,895 46.430.896
03/12/2013 6,090 5,974 -1,70 6,101 5,974 67.416.192
02/12/2013 6,148 6,077 -0,96 6,170 6,058 36.299.912
29/11/2013 6,192 6,136 -0,62 6,225 6,124 38.403.192
28/11/2013 6,130 6,174 1,03 6,192 6,117 35.594.370
27/11/2013 6,045 6,112 1,51 6,129 6,026 38.692.432
26/11/2013 6,003 6,021 -0,31 6,063 6,003 37.437.623
25/11/2013 6,069 6,040 0,19 6,086 6,014 41.895.743
22/11/2013 6,025 6,028 0,80 6,049 5,967 45.685.389
21/11/2013 5,908 5,980 0,58 6,011 5,883 27.711.459
20/11/2013 5,955 5,946 -0,19 6,024 5,908 42.867.479
19/11/2013 6,049 5,957 -2,02 6,063 5,957 42.830.893
18/11/2013 5,966 6,080 1,49 6,119 5,928 44.731.781
15/11/2013 5,993 5,991 0,02 6,013 5,937 33.091.089
14/11/2013 6,068 5,990 -0,08 6,073 5,883 55.847.552
13/11/2013 5,997 5,994 -0,20 6,029 5,918 53.638.033
12/11/2013 6,067 6,007 -0,82 6,115 5,996 44.291.344
11/11/2013 6,041 6,056 0,77 6,076 5,965 27.096.464
08/11/2013 6,012 6,010 -0,82 6,070 5,919 68.497.744
07/11/2013 6,109 6,060 -0,61 6,340 6,038 101.518.353
06/11/2013 6,072 6,098 1,12 6,122 6,049 31.993.536
05/11/2013 6,130 6,030 -1,17 6,139 5,967 46.561.729
04/11/2013 6,128 6,101 0,34 6,136 6,044 47.590.142
01/11/2013 6,142 6,081 -0,84 6,163 6,058 23.034.819
31/10/2013 6,037 6,132 1,77 6,137 5,984 49.391.688
30/10/2013 6,074 6,025 -1,00 6,177 5,995 53.762.368
29/10/2013 5,889 6,086 2,25 6,089 5,861 57.913.400
28/10/2013 6,133 5,952 -2,80 6,143 5,880 69.195.900
25/10/2013 6,112 6,124 -1,25 6,161 6,069 76.387.020
24/10/2013 6,019 6,202 1,12 6,202 6,011 69.372.463
23/10/2013 6,236 6,133 -2,39 6,251 6,050 74.026.665
22/10/2013 6,311 6,283 -0,70 6,332 6,276 53.805.569
21/10/2013 6,348 6,327 -0,40 6,355 6,265 65.979.558
18/10/2013 6,317 6,353 0,80 6,354 6,266 63.779.740
17/10/2013 6,236 6,302 0,34 6,309 6,202 63.491.897
16/10/2013 6,133 6,280 2,18 6,283 6,103 96.758.663
15/10/2013 6,070 6,147 1,77 6,147 6,028 75.679.524
14/10/2013 5,967 6,040 1,12 6,041 5,951 36.470.572
11/10/2013 6,051 5,973 -0,62 6,051 5,941 51.684.982
10/10/2013 5,859 6,010 3,42 6,077 5,845 94.731.360
09/10/2013 5,722 5,811 1,36 5,840 5,713 49.326.268
08/10/2013 5,813 5,734 -1,06 5,845 5,731 39.358.660
07/10/2013 5,773 5,795 0,03 5,802 5,702 43.466.915
04/10/2013 5,612 5,793 3,13 5,803 5,612 62.447.298
03/10/2013 5,670 5,617 -0,73 5,684 5,590 33.066.881
02/10/2013 5,612 5,659 0,27 5,675 5,596 38.012.712
01/10/2013 5,515 5,643 2,26 5,643 5,510 47.104.298
30/09/2013 5,438 5,519 -0,89 5,543 5,410 53.600.777
27/09/2013 5,566 5,568 0,03 5,575 5,507 37.353.432
26/09/2013 5,548 5,566 0,48 5,578 5,486 40.504.067
25/09/2013 5,455 5,540 1,41 5,548 5,423 49.395.022
24/09/2013 5,401 5,463 1,10 5,472 5,345 39.067.446
23/09/2013 5,458 5,403 -1,01 5,467 5,356 43.997.887
20/09/2013 5,435 5,458 0,25 5,460 5,404 71.772.826
19/09/2013 5,484 5,444 1,16 5,484 5,390 80.619.868
18/09/2013 5,305 5,382 1,62 5,410 5,291 59.809.958
17/09/2013 5,304 5,296 -0,09 5,307 5,223 37.598.186
16/09/2013 5,310 5,301 0,42 5,335 5,266 47.118.793
13/09/2013 5,246 5,279 0,02 5,282 5,209 37.440.566
12/09/2013 5,255 5,278 0,52 5,314 5,218 56.707.400
11/09/2013 5,200 5,250 0,97 5,253 5,158 48.061.458
10/09/2013 5,127 5,200 2,51 5,215 5,109 56.767.252
09/09/2013 5,063 5,073 -0,38 5,098 5,026 32.400.998
06/09/2013 4,994 5,092 1,48 5,127 4,994 47.353.427
05/09/2013 4,998 5,018 0,59 5,036 4,977 35.652.692
04/09/2013 4,980 4,988 0,53 5,012 4,899 34.409.843
03/09/2013 4,989 4,962 -0,50 5,021 4,898 34.284.996

Mas noticias

publicidad