Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SANTANDER (SAN)SANTANDER (SAN)

-0,01-0,11 %
6,49

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
26/02/2015 6,420 6,500 1,23 6,500 6,414 43.235.606
25/02/2015 6,440 6,421 -0,60 6,451 6,371 34.235.887
24/02/2015 6,470 6,460 0,16 6,490 6,395 45.210.551
23/02/2015 6,482 6,450 0,66 6,498 6,401 39.430.387
20/02/2015 6,425 6,408 -0,71 6,468 6,305 56.392.096
19/02/2015 6,394 6,454 0,67 6,489 6,341 57.040.130
18/02/2015 6,341 6,411 1,65 6,445 6,339 57.862.025
17/02/2015 6,232 6,307 0,41 6,330 6,151 44.975.806
16/02/2015 6,272 6,281 -0,14 6,347 6,260 33.289.897
13/02/2015 6,160 6,290 2,49 6,335 6,152 71.267.387
12/02/2015 5,980 6,137 2,63 6,162 5,955 59.414.701
11/02/2015 6,071 5,980 -1,43 6,097 5,959 37.217.453
10/02/2015 6,019 6,067 0,97 6,149 5,983 40.945.373
09/02/2015 6,065 6,009 -2,15 6,074 5,936 49.284.079
06/02/2015 6,120 6,141 0,51 6,148 6,051 47.240.308
05/02/2015 6,095 6,110 -1,13 6,112 6,005 51.501.178
04/02/2015 6,211 6,180 -0,45 6,282 6,108 75.857.402
03/02/2015 6,030 6,208 4,60 6,229 6,010 102.527.097
02/02/2015 5,936 5,935 -0,42 5,960 5,772 73.598.081
30/01/2015 6,085 5,960 -1,08 6,094 5,902 75.280.757
29/01/2015 5,913 6,025 1,09 6,031 5,867 50.460.121
28/01/2015 6,200 5,960 -3,01 6,205 5,900 79.797.406
27/01/2015 6,215 6,145 -1,66 6,229 6,073 84.534.081
26/01/2015 6,157 6,249 0,60 6,254 6,071 53.965.308
23/01/2015 6,176 6,212 1,45 6,249 6,111 116.889.607
22/01/2015 6,091 6,123 1,24 6,166 6,002 123.505.988
21/01/2015 6,120 6,048 -0,75 6,140 5,912 92.990.021
20/01/2015 6,070 6,094 0,63 6,164 6,052 168.213.377
19/01/2015 6,025 6,056 0,77 6,078 5,961 62.172.449
16/01/2015 6,024 6,010 -0,32 6,043 5,927 94.843.790
15/01/2015 6,030 6,029 1,34 6,043 5,780 125.786.782
14/01/2015 5,957 5,949 -1,07 6,073 5,881 189.631.565
13/01/2015 5,883 6,013 1,65 6,033 5,848 160.520.155
12/01/2015 5,867 5,916 2,72 5,917 5,765 184.095.951
09/01/2015 6,034 5,759 -14,09 6,062 5,649 449.471.868
08/01/2015 6,629 6,704 3,33 6,725 6,569 21.653.284
07/01/2015 6,502 6,488 0,64 6,627 6,423 49.027.344
06/01/2015 6,590 6,447 -1,74 6,622 6,444 44.871.415
05/01/2015 6,829 6,561 -4,56 6,919 6,546 54.839.081
02/01/2015 6,928 6,875 0,50 6,958 6,786 39.885.134
31/12/2014 6,854 6,841 -0,36 6,888 6,824 13.335.898
30/12/2014 6,954 6,865 -1,71 6,954 6,865 24.647.979
29/12/2014 6,999 6,984 -0,36 7,008 6,790 42.308.395
24/12/2014 6,981 7,010 -0,14 7,029 6,976 6.432.773
23/12/2014 6,933 7,020 1,25 7,020 6,864 29.867.188
22/12/2014 6,963 6,933 -0,04 6,985 6,869 33.351.290
19/12/2014 6,982 6,936 0,18 6,999 6,701 144.248.160
18/12/2014 6,776 6,923 3,61 6,932 6,748 80.639.365
17/12/2014 6,581 6,681 0,19 6,725 6,524 61.914.676
16/12/2014 6,561 6,669 2,77 6,684 6,307 113.356.913
15/12/2014 6,666 6,489 -2,10 6,759 6,488 64.167.770
12/12/2014 6,796 6,628 -3,32 6,850 6,620 53.234.703
11/12/2014 6,815 6,855 0,44 6,923 6,791 43.068.370
10/12/2014 6,941 6,825 -0,74 6,981 6,787 42.846.377
09/12/2014 7,073 6,876 -3,57 7,082 6,866 69.093.032
08/12/2014 7,187 7,130 -1,19 7,233 7,130 23.946.388
05/12/2014 7,091 7,216 3,36 7,217 7,061 49.217.878
04/12/2014 7,223 6,981 -3,19 7,251 6,899 68.489.477
03/12/2014 7,110 7,211 1,43 7,231 7,105 62.417.766
02/12/2014 7,042 7,110 1,32 7,122 6,997 38.731.051
01/12/2014 7,030 7,017 -1,01 7,065 6,982 40.776.215
28/11/2014 7,026 7,088 0,92 7,088 6,984 35.670.509
27/11/2014 6,972 7,024 0,59 7,035 6,969 30.266.899
26/11/2014 7,001 6,982 -0,28 7,028 6,939 30.568.680
25/11/2014 6,895 7,002 1,00 7,074 6,894 60.128.654
24/11/2014 6,824 6,933 2,47 6,998 6,797 79.126.181
21/11/2014 6,522 6,765 3,66 6,796 6,506 84.775.281
20/11/2014 6,600 6,527 -1,98 6,600 6,463 62.059.373
19/11/2014 6,647 6,659 -0,12 6,703 6,612 47.437.755
18/11/2014 6,609 6,667 0,78 6,724 6,568 44.562.698
17/11/2014 6,464 6,615 1,44 6,655 6,429 51.451.352
14/11/2014 6,576 6,521 0,50 6,579 6,444 45.657.004
13/11/2014 6,556 6,489 0,04 6,569 6,396 39.191.990
12/11/2014 6,600 6,486 -2,33 6,636 6,465 47.507.143
11/11/2014 6,602 6,640 0,89 6,669 6,568 42.483.620
10/11/2014 6,512 6,582 1,25 6,598 6,476 49.023.301
07/11/2014 6,640 6,500 -1,95 6,648 6,405 62.597.601
06/11/2014 6,649 6,629 -0,79 6,841 6,530 69.753.789
05/11/2014 6,712 6,682 1,24 6,714 6,537 56.295.223
04/11/2014 6,825 6,600 -3,43 6,928 6,589 89.642.219
03/11/2014 6,834 6,835 -0,54 6,892 6,782 54.110.696
31/10/2014 6,825 6,872 2,76 6,900 6,752 76.115.022
30/10/2014 6,736 6,687 -0,31 6,771 6,487 66.149.239
29/10/2014 6,854 6,708 -1,51 6,858 6,662 54.776.484
28/10/2014 6,770 6,810 1,44 6,859 6,738 45.706.796
27/10/2014 6,992 6,714 -2,49 7,002 6,640 99.055.081
24/10/2014 6,845 6,885 0,16 6,919 6,816 54.998.823
23/10/2014 6,786 6,874 0,54 6,908 6,729 68.283.557
22/10/2014 6,806 6,837 0,62 6,837 6,698 77.738.884
21/10/2014 6,629 6,795 1,98 6,824 6,588 105.314.180
20/10/2014 6,665 6,663 -0,06 6,733 6,583 115.813.341
17/10/2014 6,499 6,666 3,46 6,692 6,427 88.263.300
16/10/2014 6,602 6,443 -1,87 6,650 6,208 240.121.766
15/10/2014 6,857 6,566 -4,03 6,874 6,517 77.951.557
14/10/2014 6,842 6,842 -0,01 6,885 6,718 50.018.092
13/10/2014 6,767 6,843 0,48 6,924 6,748 38.407.761
10/10/2014 6,776 6,810 -0,70 6,946 6,766 63.750.492
09/10/2014 7,015 6,858 -0,75 7,019 6,790 63.649.589
08/10/2014 6,938 6,909 -0,70 7,061 6,901 60.891.723
07/10/2014 7,082 6,958 -2,43 7,097 6,957 49.316.424
06/10/2014 7,162 7,132 0,81 7,216 7,118 38.534.513
03/10/2014 7,132 7,074 1,83 7,139 6,986 45.181.872
02/10/2014 7,225 6,947 -3,92 7,247 6,947 84.689.958
01/10/2014 7,254 7,230 -0,73 7,345 7,230 50.264.610
30/09/2014 7,206 7,284 1,20 7,320 7,206 54.488.115
29/09/2014 7,363 7,198 -2,58 7,375 7,140 56.120.254
26/09/2014 7,321 7,388 0,74 7,417 7,283 35.504.963
25/09/2014 7,336 7,333 -0,30 7,436 7,276 47.367.183
24/09/2014 7,288 7,355 0,80 7,355 7,216 42.426.649
23/09/2014 7,335 7,297 -1,18 7,356 7,278 43.454.928
22/09/2014 7,412 7,384 -0,44 7,453 7,361 34.782.600
19/09/2014 7,520 7,417 -0,26 7,574 7,417 75.606.856
18/09/2014 7,357 7,436 1,09 7,464 7,353 55.301.973
17/09/2014 7,308 7,355 0,81 7,376 7,274 42.017.056
16/09/2014 7,295 7,296 -0,39 7,302 7,220 37.818.004
15/09/2014 7,339 7,325 -0,40 7,387 7,299 19.985.622
12/09/2014 7,322 7,354 0,44 7,384 7,305 26.681.562
11/09/2014 7,369 7,322 -0,64 7,383 7,265 43.867.287
10/09/2014 7,311 7,369 -0,64 7,369 7,262 68.102.799
09/09/2014 7,497 7,417 -1,53 7,526 7,391 31.093.196
08/09/2014 7,564 7,532 -0,35 7,577 7,474 29.798.486
05/09/2014 7,532 7,558 0,17 7,589 7,479 49.993.991
04/09/2014 7,342 7,546 2,63 7,618 7,321 90.449.768
03/09/2014 7,301 7,353 1,35 7,389 7,290 39.157.705
02/09/2014 7,283 7,255 -0,25 7,326 7,255 27.773.320
01/09/2014 7,275 7,273 0,13 7,298 7,193 20.756.246
29/08/2014 7,275 7,264 0,08 7,338 7,183 31.688.215
28/08/2014 7,340 7,258 -1,52 7,365 7,213 33.855.559
27/08/2014 7,354 7,370 0,18 7,412 7,305 32.217.189
26/08/2014 7,230 7,356 1,44 7,359 7,217 40.164.113
25/08/2014 7,154 7,252 2,49 7,259 7,131 27.334.099
22/08/2014 7,136 7,076 -0,63 7,158 7,026 23.674.571
21/08/2014 7,014 7,121 1,51 7,128 6,979 30.135.678
20/08/2014 7,012 7,015 -0,01 7,039 6,953 19.363.945
19/08/2014 7,055 7,016 0,23 7,055 7,005 17.761.030
18/08/2014 6,990 6,999 1,58 7,019 6,924 33.696.410
15/08/2014 6,975 6,890 -1,11 7,062 6,887 40.066.347
14/08/2014 6,962 6,968 -0,25 7,022 6,898 32.512.199
13/08/2014 6,958 6,985 1,04 7,013 6,932 35.758.448
12/08/2014 6,923 6,913 0,01 7,001 6,884 36.375.511
11/08/2014 6,986 6,912 0,29 6,986 6,855 34.068.017
08/08/2014 6,763 6,892 0,94 6,953 6,747 50.122.847
07/08/2014 6,957 6,828 -1,76 6,986 6,798 55.087.449
06/08/2014 6,939 6,951 -0,66 7,015 6,829 52.479.451
05/08/2014 7,125 6,997 -1,24 7,148 6,953 34.829.801
04/08/2014 7,158 7,085 -0,11 7,177 7,065 32.949.886
01/08/2014 7,187 7,092 -1,80 7,212 7,065 54.060.744
31/07/2014 7,385 7,222 -1,99 7,392 7,180 56.975.793
30/07/2014 7,342 7,369 0,92 7,441 7,312 48.761.993
29/07/2014 7,270 7,302 0,47 7,357 7,223 31.780.588
28/07/2014 7,292 7,267 -0,37 7,336 7,193 28.684.849
25/07/2014 7,247 7,294 0,31 7,350 7,235 44.811.757
24/07/2014 7,116 7,271 1,99 7,301 7,084 56.575.555
23/07/2014 7,082 7,130 0,27 7,132 7,057 47.363.041
22/07/2014 6,996 7,110 2,06 7,131 6,972 50.949.799
21/07/2014 6,997 6,967 -0,82 7,018 6,938 38.590.746
18/07/2014 6,949 7,024 0,41 7,031 6,919 44.281.748
17/07/2014 7,065 6,996 -1,75 7,091 6,963 46.096.274
16/07/2014 7,019 7,120 1,99 7,132 7,003 45.647.579
15/07/2014 7,034 6,981 -1,12 7,087 6,949 56.806.433
14/07/2014 7,032 7,060 1,18 7,093 6,966 37.091.486
11/07/2014 7,019 6,978 0,13 7,109 6,929 38.471.438
10/07/2014 7,146 6,968 -2,35 7,146 6,866 72.880.715
09/07/2014 7,093 7,136 1,45 7,163 7,057 44.968.448
08/07/2014 7,186 7,034 -1,73 7,192 7,020 57.230.412
07/07/2014 7,231 7,158 -1,27 7,239 7,147 27.018.486
04/07/2014 7,353 7,250 -1,53 7,353 7,236 30.682.844
03/07/2014 7,287 7,362 1,55 7,362 7,222 39.959.562
02/07/2014 7,223 7,250 -0,26 7,287 7,198 33.114.719
01/07/2014 7,185 7,268 1,57 7,268 7,138 38.195.040
30/06/2014 7,169 7,156 -0,24 7,189 7,086 33.379.474
27/06/2014 7,202 7,173 -0,58 7,256 7,140 28.947.328
26/06/2014 7,278 7,215 -0,27 7,300 7,149 53.518.435
25/06/2014 7,316 7,235 -1,67 7,341 7,203 62.730.239
24/06/2014 7,370 7,358 0,38 7,385 7,316 23.425.978
23/06/2014 7,355 7,329 -0,34 7,370 7,284 25.284.898
20/06/2014 7,362 7,355 -0,20 7,402 7,320 67.224.512
19/06/2014 7,341 7,370 1,59 7,433 7,315 50.668.850
18/06/2014 7,273 7,254 -0,04 7,274 7,211 33.906.189
17/06/2014 7,273 7,257 0,00 7,312 7,222 35.268.591
16/06/2014 7,312 7,257 -1,54 7,353 7,253 40.609.843
13/06/2014 7,353 7,371 0,42 7,384 7,257 34.857.264
12/06/2014 7,349 7,340 -0,18 7,388 7,297 30.395.237
11/06/2014 7,356 7,353 -0,37 7,376 7,301 39.701.546
10/06/2014 7,385 7,380 -0,20 7,409 7,323 39.205.170
09/06/2014 7,377 7,395 0,83 7,427 7,283 38.137.815
06/06/2014 7,189 7,334 2,84 7,378 7,171 71.653.178
05/06/2014 7,043 7,132 0,96 7,262 6,997 74.571.836
04/06/2014 7,034 7,064 0,20 7,064 6,987 29.141.165
03/06/2014 7,043 7,050 -0,11 7,090 6,993 32.744.001
02/06/2014 7,055 7,057 0,01 7,076 7,028 28.968.241
30/05/2014 6,978 7,056 0,65 7,056 6,959 45.486.418
29/05/2014 7,052 7,011 -0,70 7,062 6,984 25.402.839
28/05/2014 6,991 7,060 0,59 7,060 6,968 37.859.333
27/05/2014 6,958 7,019 0,44 7,034 6,953 36.699.265
26/05/2014 6,931 6,988 1,11 6,988 6,913 25.446.848
23/05/2014 6,867 6,911 0,64 6,919 6,829 22.072.088
22/05/2014 6,964 6,867 -1,08 6,964 6,820 58.369.458
21/05/2014 6,857 6,942 0,82 6,949 6,809 36.918.206
20/05/2014 6,799 6,886 1,27 6,902 6,796 48.263.160
19/05/2014 6,845 6,799 -0,75 6,884 6,714 34.643.652
16/05/2014 6,689 6,851 2,33 6,870 6,640 55.383.328
15/05/2014 6,903 6,695 -3,11 6,949 6,692 78.896.486
14/05/2014 6,861 6,910 0,57 6,927 6,818 52.599.021
13/05/2014 6,825 6,871 0,87 6,874 6,788 44.315.072
12/05/2014 6,809 6,812 0,39 6,841 6,739 38.869.654
09/05/2014 6,861 6,786 -1,24 6,880 6,750 52.313.107
08/05/2014 6,713 6,871 2,36 6,871 6,710 59.028.771
07/05/2014 6,635 6,712 0,67 6,739 6,599 53.442.945
06/05/2014 6,727 6,667 -0,71 6,743 6,619 34.857.863
05/05/2014 6,686 6,715 0,11 6,724 6,612 40.229.694
02/05/2014 6,721 6,708 -0,21 6,778 6,696 30.800.065
30/04/2014 6,675 6,722 0,18 6,748 6,644 53.938.806
29/04/2014 6,599 6,709 1,53 6,766 6,599 67.920.914
28/04/2014 6,565 6,608 0,99 6,621 6,547 30.813.349
25/04/2014 6,603 6,543 -1,73 6,639 6,524 34.241.823
24/04/2014 6,649 6,659 0,74 6,694 6,565 40.976.408
23/04/2014 6,684 6,610 -1,01 6,684 6,588 63.937.569
22/04/2014 6,620 6,678 0,79 6,691 6,575 52.742.860
17/04/2014 6,621 6,625 0,20 6,644 6,518 49.666.604
16/04/2014 6,562 6,612 1,72 6,617 6,542 55.614.969
15/04/2014 6,565 6,500 -1,06 6,603 6,477 62.562.549
14/04/2014 6,435 6,570 1,26 6,574 6,383 78.559.828
11/04/2014 6,456 6,488 0,10 6,527 6,341 87.035.690
10/04/2014 6,604 6,482 -1,33 6,621 6,472 53.302.385
09/04/2014 6,611 6,569 -0,29 6,649 6,557 44.976.636
08/04/2014 6,585 6,588 -0,01 6,611 6,460 61.023.183
07/04/2014 6,580 6,589 -0,75 6,640 6,559 51.866.778
04/04/2014 6,611 6,639 1,13 6,656 6,553 62.214.116
03/04/2014 6,456 6,564 1,91 6,624 6,438 74.059.716
02/04/2014 6,465 6,441 -0,37 6,545 6,410 55.914.766
01/04/2014 6,387 6,465 1,72 6,513 6,378 57.726.649
31/03/2014 6,288 6,356 1,33 6,419 6,272 73.862.674
28/03/2014 6,162 6,272 1,94 6,272 6,144 58.700.613
27/03/2014 6,088 6,153 0,68 6,153 6,045 45.157.569
26/03/2014 6,024 6,111 2,07 6,134 5,997 56.311.746
25/03/2014 5,942 5,988 1,24 6,033 5,898 46.411.914
24/03/2014 5,986 5,914 -1,15 6,010 5,877 37.708.813
21/03/2014 5,992 5,983 -0,01 6,038 5,960 72.246.721
20/03/2014 5,910 5,984 0,31 5,987 5,890 40.446.056
19/03/2014 5,980 5,965 -0,25 6,002 5,930 27.772.197
18/03/2014 5,901 5,980 1,28 6,013 5,871 48.911.175
17/03/2014 5,868 5,905 1,12 5,938 5,861 50.982.494
14/03/2014 5,886 5,840 -1,29 5,932 5,756 71.761.475
13/03/2014 6,002 5,916 -0,68 6,008 5,908 33.644.838
12/03/2014 5,993 5,956 -0,90 6,041 5,900 37.390.355
11/03/2014 6,089 6,011 -0,89 6,095 5,998 27.979.312
10/03/2014 6,030 6,065 0,73 6,143 5,989 42.845.892
07/03/2014 6,147 6,021 -1,81 6,168 6,016 38.845.801
06/03/2014 6,102 6,132 0,79 6,186 6,100 49.270.488
05/03/2014 5,991 6,084 1,28 6,098 5,969 40.524.432
04/03/2014 5,932 6,007 2,67 6,012 5,881 56.677.701
03/03/2014 5,923 5,851 -2,97 5,967 5,833 55.354.905
28/02/2014 6,098 6,030 -0,17 6,098 5,935 43.890.363

Mas noticias

publicidad