publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SANTANDER (SAN)SANTANDER (SAN)

0,020,45 %
5,16

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/02/2017 5,201 5,140 -1,29 5,220 5,078 36.948.508
16/02/2017 5,250 5,207 -1,01 5,270 5,185 32.343.298
15/02/2017 5,220 5,260 1,72 5,282 5,201 40.657.775
14/02/2017 5,122 5,171 0,78 5,195 5,102 26.609.119
13/02/2017 5,077 5,131 1,79 5,148 5,033 31.477.913
10/02/2017 5,148 5,041 -1,68 5,163 5,010 34.681.519
09/02/2017 5,039 5,127 1,59 5,127 4,991 41.176.109
08/02/2017 5,122 5,047 -1,39 5,150 4,932 64.699.016
07/02/2017 5,180 5,118 -1,99 5,198 5,115 48.470.304
06/02/2017 5,315 5,222 -2,12 5,358 5,190 39.300.002
03/02/2017 5,320 5,335 0,87 5,357 5,280 30.964.879
02/02/2017 5,260 5,289 1,59 5,308 5,182 44.401.998
01/02/2017 5,210 5,206 1,11 5,248 5,162 42.947.932
31/01/2017 5,200 5,149 -1,04 5,294 5,149 48.087.219
30/01/2017 5,300 5,203 -1,87 5,319 5,188 36.969.056
27/01/2017 5,316 5,302 -0,09 5,319 5,223 36.145.896
26/01/2017 5,394 5,307 -0,17 5,434 5,288 57.395.905
25/01/2017 5,216 5,316 4,03 5,378 5,206 92.253.398
24/01/2017 5,018 5,110 2,24 5,110 5,005 38.282.303
23/01/2017 5,043 4,998 -1,62 5,056 4,978 31.785.842
20/01/2017 5,017 5,080 0,90 5,096 5,000 42.945.310
19/01/2017 5,036 5,035 0,55 5,082 4,984 32.050.916
18/01/2017 5,028 5,007 0,34 5,033 4,973 27.098.910
17/01/2017 4,998 4,990 -0,45 5,061 4,974 31.501.391
16/01/2017 5,041 5,013 -1,63 5,068 5,013 24.611.988
13/01/2017 5,030 5,096 1,74 5,107 4,999 32.512.668
12/01/2017 4,998 5,009 -0,20 5,062 4,949 41.246.085
11/01/2017 5,078 5,019 -0,86 5,085 4,999 43.944.251
10/01/2017 5,089 5,062 -0,10 5,092 5,036 33.001.666
09/01/2017 5,127 5,067 -1,12 5,137 5,057 29.301.999
06/01/2017 5,082 5,125 0,56 5,126 5,053 23.341.864
05/01/2017 5,071 5,096 0,29 5,137 5,043 34.485.028
04/01/2017 5,080 5,081 0,45 5,130 5,029 52.710.703
03/01/2017 4,949 5,059 2,42 5,125 4,945 52.716.527
02/01/2017 4,870 4,939 0,63 4,943 4,868 18.613.536
30/12/2016 4,845 4,908 1,16 4,908 4,820 38.710.660
29/12/2016 4,843 4,852 -0,53 4,874 4,817 23.779.893
28/12/2016 4,886 4,877 -0,50 4,918 4,841 27.805.889
27/12/2016 4,905 4,902 -0,40 4,927 4,892 13.821.798
23/12/2016 4,936 4,922 0,42 4,949 4,895 22.452.733
22/12/2016 4,914 4,901 -0,42 4,939 4,878 25.512.386
21/12/2016 4,917 4,922 -0,44 4,949 4,840 38.971.224
20/12/2016 4,850 4,944 1,61 4,944 4,831 42.848.803
19/12/2016 4,949 4,866 -2,32 4,970 4,860 43.698.027
16/12/2016 4,916 4,981 0,70 4,997 4,891 131.222.178
15/12/2016 4,840 4,947 2,25 4,959 4,840 66.748.625
14/12/2016 4,891 4,838 -1,29 4,923 4,822 54.972.999
13/12/2016 4,821 4,901 1,23 4,931 4,782 61.271.018
12/12/2016 4,820 4,842 0,37 4,875 4,801 42.182.898
09/12/2016 4,849 4,824 -1,14 4,875 4,779 59.181.462
08/12/2016 4,652 4,879 5,27 4,887 4,637 105.935.504
07/12/2016 4,573 4,635 2,47 4,662 4,571 79.599.999
06/12/2016 4,315 4,523 5,06 4,533 4,298 66.297.385
05/12/2016 4,178 4,305 1,40 4,335 4,157 52.163.319
02/12/2016 4,238 4,246 -1,20 4,276 4,225 37.524.608
01/12/2016 4,256 4,297 0,67 4,310 4,238 35.918.739
30/11/2016 4,236 4,269 1,20 4,285 4,179 47.364.808
29/11/2016 4,167 4,218 1,24 4,265 4,150 34.522.665
28/11/2016 4,235 4,167 -1,59 4,235 4,141 34.589.262
25/11/2016 4,276 4,234 -0,63 4,276 4,208 18.574.733
24/11/2016 4,305 4,261 -0,65 4,318 4,236 21.041.199
23/11/2016 4,283 4,289 0,07 4,314 4,221 35.159.800
22/11/2016 4,263 4,286 1,41 4,314 4,228 31.060.256
21/11/2016 4,246 4,226 0,09 4,259 4,179 26.665.656
18/11/2016 4,335 4,222 -1,84 4,341 4,203 52.010.324
17/11/2016 4,240 4,301 0,56 4,303 4,220 38.389.871
16/11/2016 4,335 4,278 -1,08 4,374 4,216 50.179.210
15/11/2016 4,295 4,324 1,11 4,334 4,204 43.168.274
14/11/2016 4,280 4,277 1,67 4,315 4,189 61.913.353
11/11/2016 4,446 4,206 -4,04 4,464 4,167 88.887.379
10/11/2016 4,454 4,384 0,16 4,582 4,350 100.654.311
09/11/2016 4,148 4,377 0,20 4,379 4,107 106.010.078
08/11/2016 4,351 4,368 0,91 4,380 4,278 45.511.880
07/11/2016 4,355 4,328 1,77 4,394 4,327 45.531.557
04/11/2016 4,275 4,253 -1,33 4,293 4,209 34.253.300
03/11/2016 4,265 4,310 1,04 4,344 4,229 38.716.292
02/11/2016 4,290 4,266 -1,82 4,301 4,218 46.050.723
01/11/2016 4,448 4,345 -1,94 4,463 4,342 39.470.700
31/10/2016 4,430 4,431 -0,91 4,482 4,425 45.955.593
28/10/2016 4,464 4,472 -0,44 4,482 4,387 35.502.022
27/10/2016 4,436 4,491 1,79 4,491 4,416 59.959.220
26/10/2016 4,449 4,412 0,38 4,487 4,396 60.844.152
25/10/2016 4,431 4,395 -1,14 4,454 4,366 64.342.703
24/10/2016 4,320 4,446 3,74 4,452 4,315 83.196.042
21/10/2016 4,232 4,286 1,07 4,286 4,208 52.563.181
20/10/2016 4,147 4,240 2,44 4,265 4,142 74.932.402
19/10/2016 4,057 4,139 2,22 4,157 4,031 58.871.710
18/10/2016 3,999 4,049 2,47 4,058 3,998 53.723.304
17/10/2016 3,928 3,951 -0,30 3,997 3,925 34.152.244
14/10/2016 3,847 3,963 3,50 3,990 3,840 48.481.607
13/10/2016 3,874 3,829 -2,15 3,875 3,807 42.611.972
12/10/2016 3,913 3,913 0,40 3,945 3,893 27.338.386
11/10/2016 3,899 3,897 0,03 3,934 3,867 39.923.943
10/10/2016 3,875 3,896 0,33 3,911 3,806 39.765.301
07/10/2016 3,951 3,884 -2,02 3,986 3,853 55.174.860
06/10/2016 3,953 3,964 1,02 4,007 3,939 60.352.958
05/10/2016 3,824 3,924 1,47 3,934 3,806 46.685.752
04/10/2016 3,875 3,867 0,18 3,908 3,840 37.874.002
03/10/2016 3,875 3,860 -0,05 3,888 3,826 27.640.986
30/09/2016 3,748 3,862 0,00 3,869 3,672 107.373.586
29/09/2016 3,875 3,862 0,95 3,900 3,844 35.741.745
28/09/2016 3,818 3,826 1,30 3,862 3,791 33.698.987
27/09/2016 3,826 3,777 -0,44 3,846 3,739 49.482.918
26/09/2016 3,843 3,794 -2,05 3,843 3,732 51.200.907
23/09/2016 3,943 3,873 -3,25 3,967 3,844 60.031.255
22/09/2016 3,944 4,003 2,28 4,039 3,918 57.653.714
21/09/2016 3,904 3,914 3,17 3,934 3,879 42.444.414
20/09/2016 3,806 3,794 -1,00 3,836 3,768 26.133.458
19/09/2016 3,858 3,832 0,95 3,873 3,824 30.578.198
16/09/2016 3,852 3,796 -1,95 3,869 3,778 77.763.001
15/09/2016 3,840 3,871 0,74 3,904 3,822 43.521.302
14/09/2016 3,915 3,843 -1,31 3,923 3,839 56.618.937
13/09/2016 4,040 3,893 -2,74 4,049 3,893 47.971.833
12/09/2016 4,002 4,003 -2,62 4,050 3,938 55.955.498
09/09/2016 4,097 4,111 -0,50 4,187 4,076 54.475.791
08/09/2016 4,046 4,131 2,25 4,139 4,015 63.136.142
07/09/2016 3,984 4,040 1,47 4,043 3,947 41.303.004
06/09/2016 4,075 3,982 -1,31 4,086 3,974 38.116.613
05/09/2016 4,020 4,034 0,54 4,070 3,992 33.160.832
02/09/2016 3,963 4,013 1,56 4,017 3,872 50.543.196
01/09/2016 3,940 3,951 0,45 4,069 3,917 59.649.099
31/08/2016 3,865 3,934 2,34 3,973 3,851 61.581.512
30/08/2016 3,793 3,844 1,50 3,874 3,787 36.219.147
29/08/2016 3,767 3,787 -0,39 3,830 3,752 19.318.739
26/08/2016 3,756 3,801 0,91 3,816 3,738 25.647.728
25/08/2016 3,755 3,767 -0,26 3,777 3,714 28.383.448
24/08/2016 3,680 3,777 2,44 3,803 3,651 52.200.816
23/08/2016 3,601 3,687 2,84 3,703 3,596 36.978.512
22/08/2016 3,542 3,585 0,66 3,629 3,528 24.519.337
19/08/2016 3,634 3,562 -2,10 3,636 3,520 38.713.489
18/08/2016 3,659 3,638 0,13 3,672 3,582 29.546.949
17/08/2016 3,750 3,633 -2,55 3,757 3,633 28.801.205
16/08/2016 3,738 3,728 -0,88 3,776 3,705 31.928.497
15/08/2016 3,751 3,761 0,05 3,774 3,734 15.177.993
12/08/2016 3,748 3,759 -0,23 3,796 3,744 20.495.768
11/08/2016 3,757 3,768 0,73 3,776 3,713 26.575.722
10/08/2016 3,699 3,741 0,34 3,770 3,689 28.393.149
09/08/2016 3,671 3,728 1,09 3,738 3,652 31.984.334
08/08/2016 3,650 3,688 1,75 3,736 3,650 33.480.908
05/08/2016 3,532 3,624 3,12 3,630 3,532 36.551.285
04/08/2016 3,462 3,515 2,78 3,562 3,454 46.283.234
03/08/2016 3,472 3,420 -0,40 3,487 3,380 55.346.325
02/08/2016 3,613 3,434 -5,32 3,615 3,425 82.773.210
01/08/2016 3,793 3,626 -2,32 3,805 3,581 53.935.274
29/07/2016 3,660 3,712 2,26 3,747 3,642 50.880.018
28/07/2016 3,782 3,630 -3,96 3,792 3,624 61.740.151
27/07/2016 3,743 3,780 4,43 3,830 3,675 49.839.557
26/07/2016 3,643 3,619 -0,92 3,669 3,577 44.183.962
25/07/2016 3,740 3,653 -2,30 3,753 3,634 42.799.923
22/07/2016 3,696 3,739 0,44 3,765 3,686 41.923.616
21/07/2016 3,677 3,723 1,31 3,778 3,659 55.035.515
20/07/2016 3,659 3,674 1,28 3,674 3,602 40.896.738
19/07/2016 3,635 3,628 -1,13 3,707 3,582 45.524.217
18/07/2016 3,690 3,670 -0,16 3,739 3,594 40.786.475
15/07/2016 3,665 3,675 -0,31 3,738 3,618 59.831.467
14/07/2016 3,645 3,687 2,69 3,702 3,604 56.712.467
13/07/2016 3,628 3,591 -2,03 3,709 3,572 71.895.810
12/07/2016 3,453 3,665 6,50 3,671 3,431 95.935.673
11/07/2016 3,442 3,441 1,30 3,469 3,336 49.773.955
08/07/2016 3,210 3,397 5,17 3,413 3,188 77.426.517
07/07/2016 3,229 3,230 0,90 3,281 3,204 52.840.318
06/07/2016 3,230 3,201 -1,86 3,262 3,153 82.264.152
05/07/2016 3,326 3,262 -2,98 3,369 3,245 63.853.870
04/07/2016 3,385 3,362 -0,46 3,425 3,322 43.400.383
01/07/2016 3,374 3,378 2,16 3,411 3,288 59.613.640
30/06/2016 3,297 3,306 -1,35 3,340 3,231 100.740.864
29/06/2016 3,326 3,351 3,51 3,374 3,303 91.988.513
28/06/2016 3,297 3,238 1,76 3,326 3,226 102.744.672
27/06/2016 3,469 3,182 -2,48 3,471 3,099 195.966.989
24/06/2016 3,056 3,263 -19,89 3,423 3,037 335.734.105
23/06/2016 3,921 4,073 4,29 4,077 3,876 66.054.002
22/06/2016 3,895 3,905 0,62 3,960 3,809 46.249.225
21/06/2016 3,815 3,881 1,74 3,901 3,794 57.079.160
20/06/2016 3,847 3,814 3,94 3,876 3,778 58.970.392
17/06/2016 3,616 3,670 3,99 3,721 3,603 95.512.623
16/06/2016 3,471 3,529 -0,70 3,537 3,429 70.617.829
15/06/2016 3,559 3,554 1,68 3,643 3,521 59.703.809
14/06/2016 3,567 3,495 -2,71 3,608 3,494 70.577.139
13/06/2016 3,664 3,592 -3,50 3,691 3,592 63.098.315
10/06/2016 3,886 3,723 -5,04 3,889 3,722 79.190.593
09/06/2016 3,937 3,920 -0,47 3,991 3,915 44.456.279
08/06/2016 3,980 3,939 -1,37 3,990 3,910 29.004.657
07/06/2016 3,972 3,994 1,44 4,045 3,965 35.707.826
06/06/2016 3,908 3,937 0,74 3,988 3,890 31.683.786
03/06/2016 4,098 3,908 -3,59 4,115 3,871 56.424.549
02/06/2016 4,026 4,053 0,77 4,172 4,026 50.796.863
01/06/2016 4,129 4,023 -2,77 4,136 3,989 44.952.402
31/05/2016 4,274 4,137 -2,79 4,281 4,103 44.142.232
30/05/2016 4,246 4,256 0,32 4,273 4,214 16.558.349
27/05/2016 4,169 4,242 0,96 4,282 4,168 46.841.367
26/05/2016 4,205 4,202 -1,84 4,231 4,128 59.953.467
25/05/2016 4,085 4,281 6,07 4,292 4,078 72.859.654
24/05/2016 3,897 4,036 2,80 4,046 3,888 46.664.028
23/05/2016 3,992 3,926 -1,76 4,020 3,915 45.836.300
20/05/2016 3,992 3,997 1,42 4,028 3,966 37.808.828
19/05/2016 3,993 3,941 -1,04 4,058 3,937 55.391.027
18/05/2016 3,891 3,982 1,55 4,009 3,876 41.943.951
17/05/2016 3,952 3,921 0,25 4,044 3,881 46.870.563
16/05/2016 3,876 3,912 -0,10 3,934 3,852 20.966.593
13/05/2016 3,857 3,915 0,82 3,952 3,819 36.411.198
12/05/2016 3,876 3,884 -0,27 3,981 3,840 50.013.847
11/05/2016 3,953 3,894 -0,88 3,970 3,837 39.457.170
10/05/2016 3,871 3,929 2,88 3,956 3,860 51.902.778
09/05/2016 3,973 3,819 -2,58 4,015 3,807 58.349.829
06/05/2016 3,881 3,920 0,64 3,971 3,789 68.829.067
05/05/2016 3,989 3,895 -0,44 3,998 3,876 48.896.751
04/05/2016 4,011 3,913 -2,45 4,056 3,907 63.841.210
03/05/2016 4,196 4,011 -4,85 4,207 4,004 67.003.605
02/05/2016 4,254 4,215 -1,11 4,290 4,183 27.668.975
29/04/2016 4,387 4,263 -4,45 4,434 4,263 67.361.868
28/04/2016 4,348 4,461 1,76 4,466 4,251 71.335.470
27/04/2016 4,397 4,384 1,57 4,468 4,292 69.772.926
26/04/2016 4,187 4,316 3,33 4,330 4,164 72.057.382
25/04/2016 4,270 4,177 -2,01 4,292 4,142 50.932.053
22/04/2016 4,212 4,263 0,67 4,279 4,205 62.601.985
21/04/2016 4,139 4,234 2,80 4,269 4,124 83.281.515
20/04/2016 3,962 4,119 3,60 4,131 3,948 54.723.520
19/04/2016 3,960 3,976 1,04 4,010 3,944 59.472.998
18/04/2016 3,786 3,935 1,70 3,943 3,754 54.073.989
15/04/2016 3,880 3,869 -0,78 3,908 3,841 102.028.932
14/04/2016 3,891 3,900 0,76 3,926 3,782 96.852.159
13/04/2016 3,700 3,870 7,58 3,871 3,672 111.624.512
12/04/2016 3,568 3,597 1,10 3,656 3,512 70.498.718
11/04/2016 3,482 3,558 1,85 3,630 3,443 51.738.518
08/04/2016 3,414 3,493 2,43 3,531 3,414 54.599.908
07/04/2016 3,481 3,410 -1,73 3,491 3,389 60.341.528
06/04/2016 3,486 3,470 -0,30 3,550 3,445 52.530.190
05/04/2016 3,547 3,481 -3,47 3,562 3,481 56.847.893
04/04/2016 3,619 3,606 -0,37 3,691 3,587 48.521.901
01/04/2016 3,644 3,619 -2,04 3,756 3,613 64.256.171
31/03/2016 3,767 3,695 -2,57 3,771 3,666 74.167.678
30/03/2016 3,824 3,792 0,23 3,865 3,779 45.194.055
29/03/2016 3,817 3,783 -0,58 3,896 3,774 46.903.317
24/03/2016 3,854 3,805 -2,23 3,890 3,791 64.341.950
23/03/2016 3,992 3,892 -2,13 4,015 3,859 42.256.706
22/03/2016 4,005 3,977 -1,53 4,009 3,921 46.123.672
21/03/2016 4,038 4,039 -1,10 4,139 4,006 39.249.023
18/03/2016 4,052 4,084 0,89 4,137 3,967 104.247.045
17/03/2016 4,091 4,047 0,76 4,114 3,892 93.093.234
16/03/2016 4,128 4,017 -2,36 4,160 3,989 69.631.999
15/03/2016 4,274 4,114 -4,43 4,292 4,110 116.740.516
14/03/2016 4,287 4,305 1,39 4,357 4,262 81.125.846
11/03/2016 4,054 4,246 7,15 4,251 4,033 139.109.347
10/03/2016 3,908 3,963 1,07 4,196 3,872 139.868.732
09/03/2016 3,951 3,921 -0,77 4,014 3,897 59.636.466
08/03/2016 3,911 3,951 0,98 4,027 3,859 71.345.721
07/03/2016 3,916 3,913 -0,46 3,965 3,831 58.030.928
04/03/2016 3,904 3,931 1,85 3,953 3,847 84.255.505
03/03/2016 3,873 3,860 0,00 3,901 3,808 60.895.630
02/03/2016 3,672 3,860 5,64 3,872 3,672 79.763.243
01/03/2016 3,576 3,654 2,08 3,657 3,526 93.133.686
29/02/2016 3,474 3,579 1,82 3,579 3,425 49.595.409
26/02/2016 3,415 3,515 4,57 3,534 3,405 60.455.566
25/02/2016 3,347 3,362 2,50 3,413 3,323 53.313.393
24/02/2016 3,433 3,280 -4,76 3,455 3,264 72.944.537
23/02/2016 3,471 3,444 -1,71 3,572 3,429 61.775.990

Mas noticias

publicidad