publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SANTANDER (SAN)SANTANDER (SAN)

0,072,16 %
3,50

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
30/06/2016 3,420 3,429 -1,35 3,464 3,351 100.740.864
29/06/2016 3,450 3,476 3,51 3,499 3,426 91.988.513
28/06/2016 3,420 3,358 1,76 3,450 3,346 102.744.672
27/06/2016 3,598 3,300 -2,48 3,600 3,214 195.966.989
24/06/2016 3,170 3,384 -19,89 3,550 3,150 335.734.105
23/06/2016 4,067 4,224 4,30 4,228 4,020 66.054.002
22/06/2016 4,040 4,050 0,62 4,107 3,951 46.249.225
21/06/2016 3,957 4,025 1,74 4,046 3,935 57.079.160
20/06/2016 3,990 3,956 3,94 4,020 3,918 58.970.392
17/06/2016 3,750 3,806 3,99 3,859 3,737 95.512.623
16/06/2016 3,600 3,660 -0,71 3,669 3,556 70.617.829
15/06/2016 3,691 3,686 1,68 3,778 3,652 59.703.809
14/06/2016 3,700 3,625 -2,71 3,742 3,624 70.577.139
13/06/2016 3,800 3,726 -3,50 3,828 3,726 63.098.315
10/06/2016 4,030 3,861 -5,04 4,034 3,860 79.190.593
09/06/2016 4,083 4,066 -0,47 4,139 4,060 44.456.279
08/06/2016 4,128 4,085 -1,38 4,138 4,055 29.004.657
07/06/2016 4,120 4,142 1,45 4,195 4,112 35.707.826
06/06/2016 4,053 4,083 0,74 4,136 4,035 31.683.786
03/06/2016 4,250 4,053 -3,59 4,268 4,015 56.424.549
02/06/2016 4,176 4,204 0,77 4,327 4,176 50.796.863
01/06/2016 4,282 4,172 -2,77 4,290 4,137 44.952.402
31/05/2016 4,433 4,291 -2,79 4,440 4,255 44.142.232
30/05/2016 4,404 4,414 0,32 4,432 4,371 16.558.349
27/05/2016 4,324 4,400 0,96 4,441 4,323 46.841.367
26/05/2016 4,361 4,358 -1,85 4,388 4,281 59.953.467
25/05/2016 4,237 4,440 6,07 4,451 4,230 72.859.654
24/05/2016 4,042 4,186 2,80 4,196 4,033 46.664.028
23/05/2016 4,140 4,072 -1,76 4,169 4,060 45.836.300
20/05/2016 4,140 4,145 1,42 4,178 4,113 37.808.828
19/05/2016 4,141 4,087 -1,04 4,209 4,083 55.391.027
18/05/2016 4,036 4,130 1,55 4,158 4,020 41.943.951
17/05/2016 4,099 4,067 0,25 4,194 4,025 46.870.563
16/05/2016 4,020 4,057 -0,10 4,080 3,995 20.966.593
13/05/2016 4,000 4,061 0,82 4,099 3,961 36.411.198
12/05/2016 4,020 4,028 -0,27 4,129 3,983 50.013.847
11/05/2016 4,100 4,039 -0,88 4,118 3,980 39.457.170
10/05/2016 4,015 4,075 2,88 4,103 4,003 51.902.778
09/05/2016 4,121 3,961 -2,58 4,164 3,948 58.349.829
06/05/2016 4,025 4,066 0,64 4,119 3,930 68.829.067
05/05/2016 4,137 4,040 -0,44 4,147 4,020 48.896.751
04/05/2016 4,160 4,058 -2,45 4,207 4,052 63.841.210
03/05/2016 4,352 4,160 -4,85 4,363 4,153 67.003.605
02/05/2016 4,412 4,372 -1,11 4,449 4,338 27.668.975
29/04/2016 4,550 4,421 -4,45 4,599 4,421 67.361.868
28/04/2016 4,510 4,627 1,76 4,632 4,409 71.335.470
27/04/2016 4,561 4,547 1,57 4,634 4,451 69.772.926
26/04/2016 4,342 4,477 3,33 4,491 4,319 72.057.382
25/04/2016 4,428 4,332 -2,01 4,451 4,296 50.932.053
22/04/2016 4,369 4,421 0,68 4,438 4,361 62.601.985
21/04/2016 4,293 4,392 2,80 4,427 4,277 83.281.515
20/04/2016 4,109 4,272 3,60 4,285 4,095 54.723.520
19/04/2016 4,107 4,124 1,04 4,159 4,091 59.472.998
18/04/2016 3,927 4,081 1,70 4,090 3,893 54.073.989
15/04/2016 4,025 4,013 -0,78 4,053 3,984 102.028.932
14/04/2016 4,036 4,045 0,76 4,072 3,923 96.852.159
13/04/2016 3,838 4,014 7,58 4,015 3,808 111.624.512
12/04/2016 3,700 3,731 1,10 3,792 3,643 70.498.718
11/04/2016 3,611 3,690 1,85 3,765 3,571 51.738.518
08/04/2016 3,541 3,623 2,43 3,662 3,541 54.599.908
07/04/2016 3,610 3,537 -1,73 3,620 3,515 60.341.528
06/04/2016 3,615 3,599 -0,30 3,682 3,573 52.530.190
05/04/2016 3,679 3,610 -3,47 3,694 3,610 56.847.893
04/04/2016 3,754 3,740 -0,37 3,828 3,720 48.521.901
01/04/2016 3,779 3,754 -2,04 3,895 3,747 64.256.171
31/03/2016 3,907 3,832 -2,57 3,911 3,802 74.167.678
30/03/2016 3,966 3,933 0,23 4,009 3,920 45.194.055
29/03/2016 3,959 3,924 -0,58 4,041 3,914 46.903.317
24/03/2016 3,997 3,947 -2,23 4,035 3,932 64.341.950
23/03/2016 4,141 4,037 -2,13 4,164 4,002 42.256.706
22/03/2016 4,154 4,125 -1,54 4,158 4,066 46.123.672
21/03/2016 4,188 4,189 -1,10 4,293 4,155 39.249.023
18/03/2016 4,203 4,235 0,90 4,291 4,115 104.247.045
17/03/2016 4,243 4,198 0,76 4,267 4,037 93.093.234
16/03/2016 4,281 4,166 -2,36 4,315 4,138 69.631.999
15/03/2016 4,432 4,267 -4,43 4,451 4,263 116.740.516
14/03/2016 4,446 4,465 1,39 4,519 4,420 81.125.846
11/03/2016 4,205 4,404 7,15 4,409 4,183 139.109.347
10/03/2016 4,053 4,110 1,07 4,352 4,016 139.868.732
09/03/2016 4,098 4,066 -0,77 4,163 4,042 59.636.466
08/03/2016 4,056 4,098 0,97 4,177 4,002 71.345.721
07/03/2016 4,061 4,058 -0,46 4,113 3,973 58.030.928
04/03/2016 4,050 4,077 1,85 4,100 3,990 84.255.505
03/03/2016 4,017 4,003 0,00 4,046 3,950 60.895.630
02/03/2016 3,808 4,003 5,64 4,016 3,808 79.763.243
01/03/2016 3,709 3,789 2,08 3,793 3,657 93.133.686
29/02/2016 3,603 3,712 1,82 3,712 3,552 49.595.409
26/02/2016 3,542 3,646 4,57 3,666 3,531 60.455.566
25/02/2016 3,472 3,487 2,50 3,540 3,446 53.313.393
24/02/2016 3,561 3,402 -4,76 3,584 3,386 72.944.537
23/02/2016 3,600 3,572 -1,71 3,704 3,557 61.775.990
22/02/2016 3,539 3,634 5,00 3,634 3,503 50.663.587
19/02/2016 3,575 3,461 -3,18 3,626 3,403 76.176.030
18/02/2016 3,753 3,575 -3,81 3,764 3,538 75.098.405
17/02/2016 3,596 3,716 4,27 3,723 3,542 65.083.448
16/02/2016 3,600 3,564 -0,17 3,629 3,476 77.988.689
15/02/2016 3,561 3,570 3,65 3,603 3,506 61.954.685
12/02/2016 3,333 3,444 5,20 3,445 3,297 95.193.597
11/02/2016 3,462 3,274 -6,86 3,462 3,274 113.886.871
10/02/2016 3,417 3,515 5,15 3,598 3,353 88.101.093
09/02/2016 3,495 3,343 -3,87 3,591 3,301 118.281.891
08/02/2016 3,743 3,478 -6,21 3,751 3,462 73.730.103
05/02/2016 3,644 3,708 2,46 3,790 3,571 123.043.296
04/02/2016 3,502 3,619 5,66 3,668 3,434 84.774.210
03/02/2016 3,572 3,425 -4,07 3,580 3,350 163.203.192
02/02/2016 3,765 3,571 -5,15 3,769 3,561 90.874.284
01/02/2016 3,873 3,765 -2,03 3,897 3,732 49.407.409
29/01/2016 3,818 3,843 2,50 3,848 3,747 62.640.233
28/01/2016 3,851 3,749 -3,59 3,914 3,704 86.580.249
27/01/2016 3,897 3,889 -0,20 3,925 3,795 55.795.203
26/01/2016 3,698 3,897 3,50 3,897 3,664 162.563.896
25/01/2016 3,936 3,765 -4,08 3,945 3,742 66.807.303
22/01/2016 3,867 3,925 4,44 3,981 3,812 88.619.039
21/01/2016 3,672 3,758 3,05 3,805 3,623 81.651.210
20/01/2016 3,779 3,647 -4,82 3,779 3,613 98.214.806
19/01/2016 3,945 3,831 -0,63 3,959 3,821 65.067.885
18/01/2016 3,907 3,855 -1,25 3,935 3,799 57.591.327
15/01/2016 4,004 3,904 -2,70 4,017 3,872 118.164.244
14/01/2016 4,005 4,013 -0,92 4,062 3,921 69.486.490
13/01/2016 4,074 4,050 0,39 4,151 4,018 52.263.123
12/01/2016 4,004 4,034 1,27 4,143 3,963 59.449.341
11/01/2016 3,920 3,983 0,99 4,101 3,917 73.294.079
08/01/2016 4,082 3,944 -2,70 4,107 3,944 73.754.677
07/01/2016 4,022 4,054 -2,05 4,083 3,968 89.874.720
06/01/2016 4,257 4,139 -3,22 4,285 4,089 43.699.961
05/01/2016 4,346 4,276 -0,86 4,368 4,243 44.979.878
04/01/2016 4,350 4,314 -3,09 4,385 4,278 55.802.577
31/12/2015 4,482 4,451 -1,15 4,502 4,430 19.861.758
30/12/2015 4,493 4,503 -0,24 4,534 4,479 27.369.209
29/12/2015 4,504 4,514 0,90 4,529 4,483 25.030.532
28/12/2015 4,561 4,474 -2,34 4,617 4,459 26.628.760
24/12/2015 4,565 4,581 0,95 4,589 4,540 10.166.394
23/12/2015 4,459 4,538 2,86 4,551 4,449 38.979.123
22/12/2015 4,428 4,412 0,94 4,446 4,367 35.113.805
21/12/2015 4,455 4,371 -4,85 4,500 4,371 77.806.940
18/12/2015 4,628 4,594 -1,73 4,673 4,546 90.531.470
17/12/2015 4,678 4,675 2,55 4,750 4,626 81.477.491
16/12/2015 4,562 4,559 0,76 4,634 4,481 80.066.149
15/12/2015 4,395 4,524 4,23 4,532 4,388 95.570.326
14/12/2015 4,522 4,341 -3,52 4,543 4,341 89.105.159
11/12/2015 4,584 4,499 -2,04 4,611 4,493 52.841.035
10/12/2015 4,590 4,593 -0,66 4,685 4,547 48.517.979
09/12/2015 4,639 4,623 0,02 4,692 4,523 47.340.263
08/12/2015 4,744 4,622 -2,81 4,754 4,595 45.733.966
07/12/2015 4,894 4,756 -1,79 4,895 4,738 44.024.213
04/12/2015 4,815 4,843 0,34 4,891 4,736 60.277.866
03/12/2015 4,979 4,826 -3,04 5,046 4,807 81.693.725
02/12/2015 5,070 4,978 -1,43 5,088 4,975 38.658.116
01/12/2015 5,063 5,050 0,06 5,103 5,032 33.358.376
30/11/2015 4,981 5,047 0,99 5,071 4,968 48.278.759
27/11/2015 5,021 4,997 -1,08 5,084 4,980 56.963.350
26/11/2015 4,952 5,052 1,67 5,062 4,914 31.326.653
25/11/2015 4,980 4,969 -2,00 4,999 4,836 95.022.602
24/11/2015 5,029 5,070 0,33 5,070 4,958 35.180.922
23/11/2015 5,024 5,054 0,23 5,084 4,994 27.641.381
20/11/2015 5,107 5,042 -0,82 5,119 5,023 43.899.454
19/11/2015 5,029 5,084 1,98 5,116 5,023 46.698.395
18/11/2015 4,976 4,985 -0,14 5,007 4,938 45.331.007
17/11/2015 4,890 4,992 3,23 5,000 4,873 55.196.958
16/11/2015 4,834 4,836 -0,92 4,895 4,797 34.592.580
13/11/2015 4,911 4,881 -0,60 4,990 4,829 40.195.579
12/11/2015 5,070 4,910 -3,68 5,087 4,907 48.871.027
11/11/2015 5,059 5,098 0,87 5,171 5,047 35.332.223
10/11/2015 5,089 5,054 -0,35 5,108 5,001 26.822.116
09/11/2015 5,170 5,071 -2,11 5,200 5,071 57.179.190
06/11/2015 5,088 5,181 1,88 5,205 5,045 69.097.785
05/11/2015 5,156 5,085 -1,29 5,194 5,074 44.730.970
04/11/2015 5,118 5,151 1,52 5,267 5,096 63.216.752
03/11/2015 5,013 5,074 0,97 5,074 4,991 47.594.619
02/11/2015 4,930 5,025 0,90 5,072 4,915 38.331.568
30/10/2015 5,015 4,980 0,29 5,016 4,915 50.885.032
29/10/2015 4,980 4,966 -2,29 5,047 4,893 62.549.994
28/10/2015 5,023 5,082 1,27 5,097 4,991 34.449.966
27/10/2015 5,093 5,019 -1,65 5,098 5,002 39.474.885
26/10/2015 5,137 5,103 -0,87 5,146 5,066 55.757.079
23/10/2015 5,136 5,147 1,05 5,237 5,099 61.590.398
22/10/2015 4,913 5,094 3,23 5,116 4,898 57.895.447
21/10/2015 4,914 4,935 0,48 4,985 4,836 39.949.762
20/10/2015 4,986 4,911 -1,40 5,000 4,883 37.202.296
19/10/2015 5,042 4,981 -0,77 5,080 4,954 38.579.769
16/10/2015 4,933 5,020 3,06 5,033 4,909 44.403.722
15/10/2015 4,930 4,871 -0,18 4,940 4,860 40.692.573
14/10/2015 4,952 4,879 -1,85 4,981 4,867 54.532.707
13/10/2015 5,090 4,971 -2,71 5,107 4,918 49.200.391
12/10/2015 5,184 5,110 -1,62 5,223 5,092 34.836.451
09/10/2015 5,116 5,194 2,97 5,212 5,082 49.319.280
08/10/2015 5,049 5,044 -0,61 5,065 4,956 37.044.751
07/10/2015 5,020 5,075 2,44 5,178 4,979 63.165.385
06/10/2015 4,836 4,954 2,83 4,971 4,799 51.023.473
05/10/2015 4,707 4,817 4,49 4,821 4,677 51.962.430
02/10/2015 4,615 4,611 0,72 4,665 4,500 51.706.298
01/10/2015 4,659 4,578 -0,23 4,669 4,567 50.201.045
30/09/2015 4,624 4,588 1,76 4,642 4,558 53.990.003
29/09/2015 4,420 4,509 0,71 4,572 4,402 49.324.901
28/09/2015 4,556 4,477 -1,87 4,619 4,453 42.563.628
25/09/2015 4,555 4,562 2,30 4,619 4,539 73.132.873
24/09/2015 4,638 4,460 -3,33 4,642 4,430 96.888.192
23/09/2015 4,708 4,614 -2,09 4,781 4,614 85.487.533
22/09/2015 4,908 4,712 -3,58 4,910 4,703 63.482.975
21/09/2015 4,865 4,887 0,04 4,971 4,856 37.498.600
18/09/2015 5,048 4,885 -3,49 5,073 4,879 99.355.979
17/09/2015 5,027 5,062 1,59 5,086 4,986 63.580.636
16/09/2015 4,923 4,983 2,00 4,992 4,890 55.145.637
15/09/2015 4,838 4,885 0,88 4,919 4,788 58.994.114
14/09/2015 4,884 4,843 -0,46 4,923 4,815 46.377.669
11/09/2015 4,981 4,865 -1,64 4,990 4,865 72.429.640
10/09/2015 5,010 4,946 -3,31 5,020 4,933 67.538.806
09/09/2015 5,128 5,115 2,22 5,234 5,094 53.908.765
08/09/2015 5,029 5,004 0,19 5,094 5,002 46.583.506
07/09/2015 5,049 4,995 -0,27 5,065 4,992 33.130.478
04/09/2015 5,092 5,008 -2,85 5,116 4,936 63.189.339
03/09/2015 5,186 5,155 0,72 5,204 5,091 50.700.899
02/09/2015 5,152 5,118 -0,28 5,226 5,059 53.836.813
01/09/2015 5,205 5,133 -2,80 5,223 5,086 64.583.461
31/08/2015 5,351 5,281 -1,87 5,359 5,237 36.303.918
28/08/2015 5,365 5,381 0,92 5,411 5,327 38.841.403
27/08/2015 5,319 5,332 3,84 5,365 5,260 59.484.493
26/08/2015 5,203 5,135 -2,25 5,244 5,119 67.633.789
25/08/2015 5,134 5,253 4,30 5,296 5,090 102.501.843
24/08/2015 5,235 5,036 -6,97 5,318 4,923 158.063.065
21/08/2015 5,497 5,413 -3,16 5,607 5,413 68.461.477
20/08/2015 5,664 5,590 -1,48 5,722 5,576 58.664.800
19/08/2015 5,706 5,674 -0,98 5,800 5,667 44.947.527
18/08/2015 5,733 5,731 -0,34 5,773 5,706 31.525.568
17/08/2015 5,809 5,750 0,15 5,842 5,668 54.538.623
14/08/2015 5,814 5,741 -1,07 5,863 5,728 47.929.193
13/08/2015 5,901 5,803 -0,30 5,909 5,803 43.477.371
12/08/2015 5,923 5,821 -2,81 5,925 5,803 68.757.995
11/08/2015 6,074 5,989 -1,81 6,119 5,979 53.643.477
10/08/2015 6,029 6,099 1,64 6,117 5,968 26.617.957
07/08/2015 6,063 6,000 -0,83 6,079 6,000 24.284.034
06/08/2015 6,066 6,051 -0,30 6,099 6,031 24.776.621
05/08/2015 6,017 6,069 1,41 6,099 6,002 36.331.201
04/08/2015 6,051 5,985 -1,36 6,064 5,939 138.819.445
03/08/2015 6,057 6,067 0,63 6,099 5,973 40.441.441
31/07/2015 6,034 6,029 0,11 6,040 5,915 54.666.388
30/07/2015 6,323 6,023 -3,40 6,328 5,978 74.389.352
29/07/2015 6,221 6,235 0,45 6,238 6,151 32.482.622
28/07/2015 6,169 6,207 0,98 6,244 6,151 41.171.487
27/07/2015 6,237 6,146 -2,21 6,260 6,146 88.518.220
24/07/2015 6,376 6,286 -1,81 6,418 6,286 46.364.489
23/07/2015 6,476 6,402 -0,66 6,491 6,402 31.611.995
22/07/2015 6,366 6,444 0,46 6,484 6,360 60.029.906
21/07/2015 6,505 6,414 -1,11 6,506 6,401 31.673.275
20/07/2015 6,438 6,486 0,70 6,519 6,428 28.148.995
17/07/2015 6,507 6,441 -0,75 6,510 6,441 40.479.700
16/07/2015 6,400 6,490 2,02 6,500 6,393 55.861.500
15/07/2015 6,311 6,361 0,79 6,369 6,276 37.893.881
14/07/2015 6,348 6,312 -0,57 6,361 6,202 64.169.233
13/07/2015 6,318 6,348 2,13 6,381 6,267 59.815.776
10/07/2015 6,150 6,216 3,75 6,273 6,135 85.056.440
09/07/2015 5,834 5,991 3,53 6,039 5,816 52.817.192
08/07/2015 5,781 5,787 0,55 5,872 5,731 64.808.492
07/07/2015 5,913 5,755 -2,27 5,945 5,738 64.761.415
06/07/2015 5,949 5,888 -2,82 5,962 5,831 87.699.641
03/07/2015 6,093 6,059 -0,77 6,125 6,040 38.244.555

Mas noticias

publicidad
Ofrecido por: Bankimia.com