22 de Febrero, 17:33 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SANTANDER (SAN)SANTANDER (SAN)

0,020,27 %
5,67

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/02/2018 5,655 5,657 -0,39 5,679 5,618 28.032.720
20/02/2018 5,588 5,679 1,65 5,679 5,561 43.110.384
19/02/2018 5,634 5,587 -0,50 5,668 5,587 26.517.607
16/02/2018 5,580 5,615 1,76 5,619 5,540 57.364.752
15/02/2018 5,548 5,518 0,44 5,680 5,482 47.268.554
14/02/2018 5,542 5,494 0,33 5,545 5,422 47.592.394
13/02/2018 5,597 5,476 -1,88 5,604 5,474 42.504.561
12/02/2018 5,590 5,581 1,79 5,622 5,530 45.180.535
09/02/2018 5,566 5,483 -1,74 5,569 5,406 74.060.989
08/02/2018 5,697 5,580 -2,63 5,745 5,550 64.848.613
07/02/2018 5,728 5,731 2,16 5,750 5,575 58.252.531
06/02/2018 5,610 5,610 -2,92 5,750 5,571 82.841.102
05/02/2018 5,785 5,779 -1,28 5,864 5,755 43.236.198
02/02/2018 5,905 5,854 -1,46 5,951 5,835 39.330.274
01/02/2018 6,060 5,941 -0,70 6,063 5,904 42.188.495
31/01/2018 5,970 5,983 0,88 6,005 5,936 47.551.595
30/01/2018 5,970 5,931 -0,94 5,990 5,915 39.306.886
29/01/2018 6,030 5,987 -0,17 6,032 5,966 29.665.935
26/01/2018 5,995 5,997 -0,31 6,033 5,968 29.050.900
25/01/2018 5,940 6,016 1,57 6,019 5,940 42.680.438
24/01/2018 5,940 5,923 -0,47 5,971 5,923 26.687.386
23/01/2018 6,020 5,950 -0,40 6,030 5,911 38.580.104
22/01/2018 5,891 5,974 1,75 6,006 5,871 42.709.670
19/01/2018 5,861 5,871 0,47 5,909 5,830 32.875.749
18/01/2018 5,864 5,843 0,14 5,880 5,818 23.515.946
17/01/2018 5,832 5,836 -0,77 5,870 5,797 30.184.337
16/01/2018 5,834 5,881 0,68 5,906 5,813 35.132.155
15/01/2018 5,845 5,841 -0,30 5,879 5,825 25.178.316
12/01/2018 5,871 5,859 0,10 5,916 5,834 37.332.384
11/01/2018 5,782 5,853 1,23 5,924 5,768 58.025.080
10/01/2018 5,643 5,782 2,42 5,790 5,636 56.212.338
09/01/2018 5,629 5,645 0,18 5,680 5,612 25.173.849
08/01/2018 5,638 5,636 0,30 5,677 5,609 30.370.694
05/01/2018 5,604 5,619 0,66 5,672 5,578 39.946.693
04/01/2018 5,426 5,582 3,35 5,588 5,420 52.842.463
03/01/2018 5,426 5,401 0,02 5,426 5,368 33.113.605
02/01/2018 5,472 5,400 -0,46 5,485 5,381 34.104.335
29/12/2017 5,462 5,425 -0,58 5,468 5,411 28.822.522
28/12/2017 5,496 5,456 -0,88 5,515 5,450 25.218.159
27/12/2017 5,526 5,505 -0,61 5,571 5,498 18.033.085
22/12/2017 5,543 5,538 -2,15 5,599 5,536 31.550.603
21/12/2017 5,544 5,660 1,53 5,675 5,536 32.057.440
20/12/2017 5,623 5,575 -0,74 5,631 5,541 24.396.519
19/12/2017 5,598 5,617 0,04 5,640 5,598 21.486.228
18/12/2017 5,588 5,615 0,84 5,618 5,566 39.502.703
15/12/2017 5,554 5,568 0,14 5,597 5,536 69.760.075
14/12/2017 5,580 5,560 -0,69 5,641 5,535 32.288.063
13/12/2017 5,594 5,599 -0,48 5,665 5,592 24.390.833
12/12/2017 5,601 5,626 0,82 5,642 5,560 31.662.567
11/12/2017 5,594 5,580 0,11 5,627 5,569 30.152.178
08/12/2017 5,524 5,574 1,79 5,634 5,518 42.448.154
07/12/2017 5,465 5,476 0,55 5,495 5,416 24.677.730
06/12/2017 5,475 5,446 -1,03 5,480 5,404 38.847.505
05/12/2017 5,544 5,503 -0,34 5,549 5,486 25.602.646
04/12/2017 5,525 5,522 1,34 5,554 5,493 31.373.657
01/12/2017 5,587 5,448 -2,48 5,603 5,447 47.280.412
30/11/2017 5,653 5,587 -1,07 5,724 5,587 48.377.016
29/11/2017 5,594 5,647 1,84 5,688 5,579 49.785.598
28/11/2017 5,539 5,545 0,50 5,568 5,506 18.255.041
27/11/2017 5,485 5,518 0,29 5,570 5,466 23.121.536
24/11/2017 5,481 5,502 0,82 5,565 5,463 25.906.748
23/11/2017 5,415 5,457 0,27 5,485 5,398 25.323.510
22/11/2017 5,416 5,442 0,55 5,499 5,416 21.621.917
21/11/2017 5,430 5,413 -0,56 5,503 5,410 25.695.844
20/11/2017 5,420 5,443 0,31 5,475 5,409 24.827.185
17/11/2017 5,480 5,427 -0,94 5,526 5,427 43.341.809
16/11/2017 5,516 5,478 0,11 5,572 5,468 30.630.012
15/11/2017 5,356 5,472 1,25 5,482 5,323 42.980.239
14/11/2017 5,475 5,405 -1,37 5,520 5,399 32.758.371
13/11/2017 5,526 5,480 -0,50 5,535 5,428 30.447.732
10/11/2017 5,496 5,508 0,09 5,576 5,491 34.051.447
09/11/2017 5,550 5,503 -0,75 5,602 5,503 29.511.370
08/11/2017 5,554 5,544 -0,36 5,563 5,470 38.852.253
07/11/2017 5,641 5,564 -0,37 5,651 5,560 27.652.883
06/11/2017 5,648 5,585 -1,23 5,648 5,558 28.629.157
03/11/2017 5,751 5,654 -1,87 5,756 5,608 41.062.069
02/11/2017 5,787 5,762 -0,19 5,805 5,701 29.415.979
01/11/2017 5,810 5,773 0,14 5,823 5,752 38.822.449
31/10/2017 5,771 5,765 -0,05 5,848 5,744 43.328.865
30/10/2017 5,771 5,768 2,25 5,791 5,720 47.118.161
27/10/2017 5,742 5,641 -1,98 5,778 5,591 59.093.196
26/10/2017 5,542 5,755 3,21 5,818 5,537 93.406.614
25/10/2017 5,579 5,576 0,12 5,673 5,549 49.462.330
24/10/2017 5,461 5,569 1,53 5,580 5,456 33.461.094
23/10/2017 5,525 5,485 -1,07 5,538 5,475 27.213.266
20/10/2017 5,516 5,544 0,52 5,559 5,500 37.114.080
19/10/2017 5,574 5,516 -1,21 5,592 5,489 40.965.044
18/10/2017 5,574 5,583 0,86 5,589 5,486 32.951.037
17/10/2017 5,497 5,535 1,17 5,592 5,468 38.313.936
16/10/2017 5,469 5,471 0,02 5,504 5,389 31.700.243
13/10/2017 5,554 5,470 -1,17 5,554 5,460 35.829.198
12/10/2017 5,572 5,535 -0,28 5,575 5,511 24.048.643
11/10/2017 5,682 5,551 0,64 5,682 5,524 51.248.004
10/10/2017 5,701 5,516 -2,92 5,702 5,494 59.586.663
09/10/2017 5,694 5,682 0,09 5,770 5,663 27.887.290
06/10/2017 5,649 5,677 0,14 5,698 5,609 37.109.761
05/10/2017 5,508 5,669 2,93 5,742 5,474 54.713.207
04/10/2017 5,709 5,508 -3,83 5,709 5,488 69.838.186
03/10/2017 5,742 5,727 0,22 5,768 5,638 26.192.880
02/10/2017 5,684 5,714 -1,61 5,773 5,630 53.395.301
29/09/2017 5,781 5,808 0,29 5,812 5,734 49.157.190
28/09/2017 5,761 5,791 0,51 5,845 5,755 45.858.666
27/09/2017 5,594 5,761 3,42 5,801 5,586 61.867.634
26/09/2017 5,555 5,571 -0,14 5,611 5,547 22.495.432
25/09/2017 5,638 5,578 -1,13 5,638 5,547 30.006.053
22/09/2017 5,605 5,642 0,81 5,642 5,594 29.484.916
21/09/2017 5,570 5,597 1,19 5,636 5,551 34.764.388
20/09/2017 5,578 5,531 -0,88 5,603 5,483 33.184.070
19/09/2017 5,537 5,580 0,89 5,601 5,536 27.056.397
18/09/2017 5,537 5,531 0,70 5,567 5,508 23.431.971
15/09/2017 5,515 5,493 -1,25 5,568 5,461 92.992.324
14/09/2017 5,486 5,563 1,14 5,574 5,455 39.056.802
13/09/2017 5,472 5,500 0,39 5,528 5,450 40.788.089
12/09/2017 5,440 5,478 0,89 5,496 5,409 32.837.091
11/09/2017 5,327 5,430 3,35 5,448 5,312 39.277.221
08/09/2017 5,230 5,254 1,21 5,322 5,216 37.808.000
07/09/2017 5,251 5,191 -0,43 5,258 5,181 42.096.606
06/09/2017 5,230 5,214 -0,86 5,265 5,203 29.256.155
05/09/2017 5,357 5,259 -1,67 5,381 5,259 30.015.808
04/09/2017 5,311 5,348 -0,68 5,357 5,311 17.316.639
01/09/2017 5,394 5,385 0,33 5,415 5,348 23.178.896
31/08/2017 5,348 5,367 0,96 5,427 5,341 37.624.455
30/08/2017 5,341 5,316 0,69 5,342 5,277 17.748.559
29/08/2017 5,323 5,280 -1,40 5,336 5,270 36.411.640
28/08/2017 5,358 5,354 -0,44 5,407 5,343 10.345.937
25/08/2017 5,395 5,378 0,00 5,454 5,378 15.415.788
24/08/2017 5,373 5,378 0,68 5,430 5,348 25.064.065
23/08/2017 5,402 5,342 -0,88 5,426 5,310 24.070.321
22/08/2017 5,393 5,389 0,79 5,422 5,350 21.752.639
21/08/2017 5,393 5,346 -0,95 5,406 5,324 20.091.037
18/08/2017 5,310 5,398 -0,20 5,404 5,289 40.591.010
17/08/2017 5,545 5,408 -2,50 5,553 5,401 37.085.782
16/08/2017 5,540 5,547 0,59 5,594 5,533 20.959.381
15/08/2017 5,491 5,515 0,29 5,519 5,461 20.248.269
14/08/2017 5,426 5,499 2,23 5,535 5,417 24.469.313
11/08/2017 5,447 5,379 -2,30 5,466 5,331 48.358.648
10/08/2017 5,623 5,506 -2,30 5,624 5,474 45.319.830
09/08/2017 5,758 5,636 -2,07 5,763 5,586 45.142.686
08/08/2017 5,732 5,754 0,36 5,776 5,715 28.768.424
07/08/2017 5,722 5,734 0,29 5,739 5,707 18.692.718
04/08/2017 5,633 5,717 0,99 5,757 5,613 35.032.646
03/08/2017 5,604 5,661 0,75 5,661 5,517 29.325.213
02/08/2017 5,702 5,619 -0,85 5,717 5,604 33.560.060
01/08/2017 5,704 5,667 0,87 5,706 5,624 31.891.685
31/07/2017 5,640 5,618 -0,45 5,684 5,603 37.553.055
28/07/2017 5,619 5,644 -0,14 5,662 5,587 36.880.705
27/07/2017 5,611 5,651 0,03 5,677 5,602 31.520.610
26/07/2017 5,657 5,649 -0,05 5,666 5,597 36.276.575
25/07/2017 5,544 5,652 1,84 5,710 5,544 52.247.811
24/07/2017 5,491 5,550 1,19 5,582 5,448 40.461.730
21/07/2017 5,553 5,485 -1,45 5,573 5,461 62.685.102
20/07/2017 5,449 5,566 1,15 5,612 5,439 101.911.564
19/07/2017 5,459 5,503 -0,51 5,524 5,353 153.388.846
18/07/2017 5,546 5,531 -0,89 5,597 5,488 65.556.792
17/07/2017 5,627 5,580 -1,04 5,634 5,551 58.723.220
14/07/2017 5,683 5,639 -0,94 5,716 5,605 58.857.476
13/07/2017 5,644 5,692 1,11 5,720 5,631 80.616.995
12/07/2017 5,623 5,630 0,40 5,652 5,604 60.155.683
11/07/2017 5,659 5,608 -0,79 5,667 5,594 45.599.656
10/07/2017 5,672 5,652 0,00 5,685 5,587 42.607.700
07/07/2017 5,690 5,652 -1,14 5,708 5,605 51.417.178
06/07/2017 5,691 5,718 0,90 5,728 5,590 59.837.705
05/07/2017 5,671 5,667 -0,57 5,737 5,657 56.437.418
04/07/2017 5,648 5,699 -0,78 5,763 5,632 43.256.847
03/07/2017 5,599 5,744 3,63 5,752 5,572 37.098.283
30/06/2017 5,699 5,543 -1,98 5,707 5,524 48.957.419
29/06/2017 5,790 5,655 -1,50 5,838 5,647 53.852.105
28/06/2017 5,606 5,741 1,94 5,758 5,551 54.360.788
27/06/2017 5,598 5,632 0,68 5,670 5,557 31.469.268
26/06/2017 5,589 5,594 0,86 5,656 5,574 22.308.797
23/06/2017 5,586 5,546 -1,04 5,627 5,521 20.848.869
22/06/2017 5,578 5,604 0,10 5,624 5,520 25.893.427
21/06/2017 5,599 5,599 -0,12 5,631 5,493 30.404.500
20/06/2017 5,723 5,605 -1,16 5,733 5,573 43.027.431
19/06/2017 5,688 5,671 1,23 5,717 5,642 28.405.429
16/06/2017 5,661 5,603 -0,56 5,704 5,562 71.982.798
15/06/2017 5,647 5,634 -0,73 5,689 5,555 52.154.846
14/06/2017 5,813 5,675 -2,13 5,847 5,658 44.395.228
13/06/2017 5,838 5,799 -0,10 5,865 5,785 32.119.678
12/06/2017 5,820 5,804 -0,90 5,867 5,748 53.107.278
09/06/2017 5,773 5,857 1,16 5,867 5,696 79.405.341
08/06/2017 5,470 5,790 5,24 5,790 5,465 104.286.316
07/06/2017 5,407 5,502 -0,88 5,596 5,364 103.109.558
06/06/2017 5,508 5,551 -0,17 5,580 5,499 33.185.071
05/06/2017 5,540 5,560 -0,17 5,579 5,480 21.708.716
02/06/2017 5,611 5,570 0,52 5,664 5,528 44.089.063
01/06/2017 5,536 5,541 0,16 5,556 5,471 41.900.047
31/05/2017 5,551 5,533 -0,34 5,595 5,506 51.506.185
30/05/2017 5,537 5,552 -1,07 5,655 5,529 37.257.915
29/05/2017 5,584 5,612 -0,05 5,633 5,573 13.557.353
26/05/2017 5,607 5,615 -0,31 5,623 5,506 31.759.092
25/05/2017 5,685 5,632 0,17 5,693 5,618 23.690.296
24/05/2017 5,606 5,623 0,62 5,659 5,568 32.438.198
23/05/2017 5,454 5,588 2,30 5,604 5,432 42.668.793
22/05/2017 5,580 5,463 -2,14 5,598 5,463 44.505.860
19/05/2017 5,532 5,582 1,66 5,594 5,494 57.021.262
18/05/2017 5,560 5,492 -3,69 5,626 5,390 101.594.813
17/05/2017 5,832 5,702 -2,89 5,875 5,686 42.177.230
16/05/2017 5,881 5,871 -0,15 5,898 5,819 29.843.110
15/05/2017 5,819 5,880 1,92 5,880 5,790 27.630.943
12/05/2017 5,790 5,769 -0,53 5,834 5,749 29.073.707
11/05/2017 5,885 5,800 -1,19 5,896 5,755 48.689.710
10/05/2017 5,867 5,870 -0,41 5,919 5,783 39.996.629
09/05/2017 6,029 5,893 -1,71 6,053 5,887 45.078.807
08/05/2017 6,053 5,996 -0,51 6,077 5,897 51.351.843
05/05/2017 5,885 6,027 2,09 6,027 5,861 57.695.588
04/05/2017 5,825 5,903 1,56 5,909 5,816 51.865.582
03/05/2017 5,783 5,812 0,28 5,812 5,760 28.922.119
02/05/2017 5,751 5,796 1,15 5,807 5,742 40.161.633
28/04/2017 5,652 5,730 0,76 5,809 5,623 50.710.948
27/04/2017 5,742 5,687 -0,88 5,752 5,671 37.015.040
26/04/2017 5,785 5,737 0,17 5,795 5,645 56.849.062
25/04/2017 5,690 5,728 0,67 5,775 5,644 66.595.599
24/04/2017 5,595 5,690 5,82 5,690 5,569 120.332.470
21/04/2017 5,380 5,377 0,18 5,434 5,312 62.027.775
20/04/2017 5,337 5,368 0,39 5,432 5,320 50.049.604
19/04/2017 5,213 5,347 2,98 5,347 5,203 53.072.086
18/04/2017 5,254 5,192 -0,22 5,254 5,154 41.485.545
13/04/2017 5,277 5,204 -1,37 5,277 5,152 43.982.198
12/04/2017 5,368 5,276 -1,28 5,409 5,274 35.643.904
11/04/2017 5,349 5,344 -0,76 5,386 5,285 40.921.222
10/04/2017 5,451 5,385 -1,68 5,462 5,385 32.544.977
07/04/2017 5,406 5,477 0,26 5,481 5,406 31.342.326
06/04/2017 5,363 5,462 1,05 5,474 5,321 38.696.951
05/04/2017 5,377 5,406 0,65 5,490 5,371 46.250.486
04/04/2017 5,335 5,370 0,32 5,376 5,265 38.196.696
03/04/2017 5,449 5,353 -1,74 5,449 5,333 36.145.541
31/03/2017 5,411 5,448 0,00 5,448 5,387 47.082.253
30/03/2017 5,418 5,448 0,40 5,450 5,387 33.536.720
29/03/2017 5,462 5,426 -0,66 5,496 5,371 38.966.690
28/03/2017 5,415 5,462 1,68 5,462 5,376 35.074.043
27/03/2017 5,341 5,372 -0,87 5,392 5,320 35.029.104
24/03/2017 5,422 5,420 -0,16 5,446 5,377 32.952.264
23/03/2017 5,404 5,428 0,76 5,453 5,354 41.641.878
22/03/2017 5,313 5,388 0,42 5,432 5,246 52.747.325
21/03/2017 5,396 5,365 0,37 5,476 5,334 57.855.153
20/03/2017 5,316 5,345 -0,25 5,374 5,302 28.445.715
17/03/2017 5,311 5,358 0,27 5,408 5,304 93.247.043
16/03/2017 5,225 5,344 3,72 5,364 5,217 95.284.265
15/03/2017 5,090 5,152 1,36 5,182 5,084 36.168.268
14/03/2017 5,168 5,083 -1,85 5,178 5,076 41.207.235
13/03/2017 5,211 5,179 -0,53 5,213 5,143 32.453.710
10/03/2017 5,178 5,206 0,31 5,297 5,150 82.910.189
09/03/2017 5,059 5,190 2,45 5,190 5,050 83.980.660
08/03/2017 5,014 5,066 1,04 5,093 5,002 41.116.097
07/03/2017 5,027 5,014 0,06 5,035 4,975 24.376.758
06/03/2017 5,003 5,011 -0,58 5,059 4,988 27.271.159
03/03/2017 4,946 5,040 1,64 5,058 4,916 56.523.250
02/03/2017 5,044 4,959 -1,69 5,055 4,959 48.999.411
01/03/2017 4,912 5,044 3,20 5,044 4,912 61.349.521
28/02/2017 4,841 4,888 1,92 4,903 4,805 49.733.510
27/02/2017 4,824 4,796 0,16 4,829 4,788 22.284.916
24/02/2017 4,864 4,788 -1,31 4,892 4,746 44.137.670
23/02/2017 4,867 4,852 0,25 4,896 4,826 34.037.268

Mas noticias

publicidad
publicidad