Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

publicidad

SANTANDER (SAN)SANTANDER (SAN)

0,253,61 %
7,08

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/12/2014 6,930 7,080 3,61 7,089 6,901 80.639.365
17/12/2014 6,730 6,833 0,19 6,878 6,672 61.914.676
16/12/2014 6,710 6,820 2,77 6,836 6,450 113.356.913
15/12/2014 6,817 6,636 -2,10 6,912 6,635 64.167.770
12/12/2014 6,950 6,778 -3,32 7,006 6,770 53.234.703
11/12/2014 6,970 7,011 0,44 7,080 6,945 43.068.370
10/12/2014 7,099 6,980 -0,74 7,140 6,941 42.846.377
09/12/2014 7,234 7,032 -3,57 7,243 7,022 69.093.032
08/12/2014 7,350 7,292 -1,19 7,397 7,292 23.946.388
05/12/2014 7,252 7,380 3,36 7,381 7,221 49.217.878
04/12/2014 7,387 7,140 -3,19 7,416 7,056 68.489.477
03/12/2014 7,271 7,375 1,43 7,395 7,266 62.417.766
02/12/2014 7,202 7,271 1,32 7,284 7,156 38.731.051
01/12/2014 7,190 7,176 -1,01 7,225 7,141 40.776.215
28/11/2014 7,186 7,249 0,92 7,249 7,143 35.670.509
27/11/2014 7,130 7,183 0,59 7,195 7,127 30.266.899
26/11/2014 7,160 7,141 -0,28 7,188 7,097 30.568.680
25/11/2014 7,052 7,161 1,00 7,235 7,051 60.128.654
24/11/2014 6,979 7,090 2,47 7,157 6,951 79.126.181
21/11/2014 6,670 6,919 3,66 6,950 6,654 84.775.281
20/11/2014 6,750 6,675 -1,98 6,750 6,610 62.059.373
19/11/2014 6,798 6,810 -0,12 6,855 6,762 47.437.755
18/11/2014 6,759 6,818 0,78 6,877 6,717 44.562.698
17/11/2014 6,611 6,765 1,44 6,806 6,575 51.451.352
14/11/2014 6,725 6,669 0,50 6,728 6,590 45.657.004
13/11/2014 6,705 6,636 0,05 6,718 6,541 39.191.990
12/11/2014 6,750 6,633 -2,33 6,787 6,612 47.507.143
11/11/2014 6,752 6,791 0,89 6,820 6,717 42.483.620
10/11/2014 6,660 6,731 1,25 6,748 6,623 49.023.301
07/11/2014 6,791 6,648 -1,95 6,799 6,550 62.597.601
06/11/2014 6,800 6,780 -0,79 6,996 6,678 69.753.789
05/11/2014 6,864 6,834 1,24 6,866 6,685 56.295.223
04/11/2014 6,980 6,750 -3,43 7,085 6,739 89.642.219
03/11/2014 6,989 6,990 -0,54 7,048 6,936 54.110.696
31/10/2014 6,980 7,028 2,76 7,057 6,905 76.115.022
30/10/2014 6,889 6,839 -0,31 6,925 6,634 66.149.239
29/10/2014 7,010 6,860 -1,51 7,014 6,813 54.776.484
28/10/2014 6,924 6,965 1,44 7,015 6,891 45.706.796
27/10/2014 7,151 6,866 -2,49 7,161 6,791 99.055.081
24/10/2014 7,000 7,041 0,16 7,076 6,971 54.998.823
23/10/2014 6,940 7,030 0,54 7,065 6,882 68.283.557
22/10/2014 6,961 6,992 0,62 6,992 6,850 77.738.884
21/10/2014 6,780 6,949 1,98 6,979 6,738 105.314.180
20/10/2014 6,816 6,814 -0,06 6,886 6,732 115.813.341
17/10/2014 6,647 6,818 3,46 6,844 6,573 88.263.300
16/10/2014 6,752 6,590 -1,86 6,801 6,349 240.121.766
15/10/2014 7,013 6,715 -4,03 7,030 6,665 77.951.557
14/10/2014 6,997 6,997 -0,01 7,041 6,871 50.018.092
13/10/2014 6,921 6,998 0,48 7,081 6,901 38.407.761
10/10/2014 6,929 6,965 -0,70 7,104 6,920 63.750.492
09/10/2014 7,174 7,014 -0,75 7,179 6,944 63.649.589
08/10/2014 7,096 7,066 -0,70 7,221 7,058 60.891.723
07/10/2014 7,243 7,116 -2,43 7,258 7,115 49.316.424
06/10/2014 7,325 7,294 0,81 7,380 7,280 38.534.513
03/10/2014 7,294 7,235 1,83 7,301 7,145 45.181.872
02/10/2014 7,389 7,105 -3,92 7,412 7,105 84.689.958
01/10/2014 7,419 7,394 -0,74 7,512 7,394 50.264.610
30/09/2014 7,370 7,449 1,20 7,486 7,370 54.488.115
29/09/2014 7,530 7,361 -2,58 7,542 7,302 56.120.254
26/09/2014 7,487 7,556 0,74 7,585 7,448 35.504.963
25/09/2014 7,503 7,500 -0,30 7,605 7,441 47.367.183
24/09/2014 7,453 7,523 0,80 7,523 7,380 42.426.649
23/09/2014 7,502 7,463 -1,18 7,524 7,443 43.454.928
22/09/2014 7,580 7,552 -0,44 7,622 7,528 34.782.600
19/09/2014 7,691 7,585 -0,26 7,746 7,585 75.606.856
18/09/2014 7,524 7,605 1,09 7,633 7,520 55.301.973
17/09/2014 7,474 7,523 0,81 7,544 7,439 42.017.056
16/09/2014 7,461 7,462 -0,39 7,468 7,384 37.818.004
15/09/2014 7,506 7,491 -0,40 7,555 7,465 19.985.622
12/09/2014 7,488 7,522 0,44 7,552 7,471 26.681.562
11/09/2014 7,536 7,488 -0,64 7,551 7,430 43.867.287
10/09/2014 7,478 7,536 -0,64 7,536 7,427 68.102.799
09/09/2014 7,667 7,585 -1,53 7,697 7,559 31.093.196
08/09/2014 7,736 7,703 -0,35 7,749 7,644 29.798.486
05/09/2014 7,703 7,730 0,17 7,761 7,649 49.993.991
04/09/2014 7,509 7,717 2,63 7,791 7,487 90.449.768
03/09/2014 7,467 7,520 1,35 7,557 7,456 39.157.705
02/09/2014 7,448 7,420 -0,25 7,492 7,420 27.773.320
01/09/2014 7,440 7,438 0,13 7,464 7,356 20.756.246
29/08/2014 7,440 7,429 0,08 7,505 7,346 31.688.215
28/08/2014 7,507 7,423 -1,52 7,532 7,377 33.855.559
27/08/2014 7,522 7,537 0,18 7,580 7,471 32.217.189
26/08/2014 7,394 7,524 1,44 7,526 7,381 40.164.113
25/08/2014 7,316 7,417 2,49 7,424 7,293 27.334.099
22/08/2014 7,298 7,237 -0,63 7,321 7,186 23.674.571
21/08/2014 7,173 7,283 1,51 7,290 7,138 30.135.678
20/08/2014 7,171 7,174 -0,01 7,199 7,110 19.363.945
19/08/2014 7,215 7,175 0,23 7,215 7,164 17.761.030
18/08/2014 7,149 7,158 1,58 7,178 7,081 33.696.410
15/08/2014 7,134 7,047 -1,11 7,222 7,043 40.066.347
14/08/2014 7,120 7,126 -0,25 7,182 7,055 32.512.199
13/08/2014 7,116 7,144 1,04 7,172 7,090 35.758.448
12/08/2014 7,080 7,070 0,01 7,160 7,040 36.375.511
11/08/2014 7,145 7,069 0,29 7,145 7,011 34.068.017
08/08/2014 6,917 7,049 0,94 7,111 6,900 50.122.847
07/08/2014 7,115 6,983 -1,76 7,145 6,952 55.087.449
06/08/2014 7,097 7,109 -0,66 7,174 6,984 52.479.451
05/08/2014 7,287 7,156 -1,24 7,310 7,110 34.829.801
04/08/2014 7,321 7,246 -0,11 7,340 7,226 32.949.886
01/08/2014 7,350 7,253 -1,80 7,376 7,226 54.060.744
31/07/2014 7,553 7,386 -1,99 7,560 7,343 56.975.793
30/07/2014 7,509 7,536 0,92 7,610 7,478 48.761.993
29/07/2014 7,435 7,468 0,47 7,524 7,387 31.780.588
28/07/2014 7,458 7,432 -0,37 7,503 7,356 28.684.849
25/07/2014 7,412 7,460 0,31 7,517 7,399 44.811.757
24/07/2014 7,278 7,436 1,99 7,467 7,245 56.575.555
23/07/2014 7,243 7,292 0,27 7,294 7,217 47.363.041
22/07/2014 7,155 7,272 2,06 7,293 7,130 50.949.799
21/07/2014 7,156 7,125 -0,82 7,177 7,096 38.590.746
18/07/2014 7,107 7,184 0,41 7,191 7,076 44.281.748
17/07/2014 7,226 7,155 -1,75 7,252 7,121 46.096.274
16/07/2014 7,179 7,282 1,99 7,294 7,162 45.647.579
15/07/2014 7,194 7,140 -1,12 7,248 7,107 56.806.433
14/07/2014 7,192 7,221 1,18 7,254 7,125 37.091.486
11/07/2014 7,178 7,136 0,13 7,271 7,086 38.471.438
10/07/2014 7,308 7,127 -2,35 7,308 7,022 72.880.715
09/07/2014 7,254 7,298 1,45 7,326 7,218 44.968.448
08/07/2014 7,349 7,194 -1,73 7,356 7,179 57.230.412
07/07/2014 7,395 7,320 -1,27 7,404 7,309 27.018.486
04/07/2014 7,520 7,414 -1,53 7,520 7,401 30.682.844
03/07/2014 7,453 7,529 1,55 7,529 7,386 39.959.562
02/07/2014 7,387 7,414 -0,26 7,453 7,362 33.114.719
01/07/2014 7,348 7,434 1,57 7,434 7,300 38.195.040
30/06/2014 7,332 7,318 -0,23 7,352 7,247 33.379.474
27/06/2014 7,365 7,336 -0,59 7,421 7,302 28.947.328
26/06/2014 7,443 7,379 -0,27 7,466 7,312 53.518.435
25/06/2014 7,482 7,399 -1,67 7,507 7,366 62.730.239
24/06/2014 7,537 7,525 0,38 7,552 7,482 23.425.978
23/06/2014 7,522 7,496 -0,34 7,537 7,450 25.284.898
20/06/2014 7,529 7,522 -0,20 7,571 7,486 67.224.512
19/06/2014 7,507 7,537 1,59 7,602 7,482 50.668.850
18/06/2014 7,438 7,419 -0,04 7,439 7,375 33.906.189
17/06/2014 7,438 7,422 0,00 7,478 7,386 35.268.591
16/06/2014 7,478 7,422 -1,54 7,520 7,417 40.609.843
13/06/2014 7,520 7,538 0,42 7,552 7,422 34.857.264
12/06/2014 7,516 7,506 -0,18 7,556 7,462 30.395.237
11/06/2014 7,523 7,520 -0,37 7,544 7,467 39.701.546
10/06/2014 7,552 7,548 -0,20 7,577 7,489 39.205.170
09/06/2014 7,545 7,563 0,83 7,596 7,448 38.137.815
06/06/2014 7,352 7,501 2,84 7,546 7,334 71.653.178
05/06/2014 7,203 7,294 0,96 7,427 7,156 74.571.836
04/06/2014 7,194 7,224 0,20 7,224 7,146 29.141.165
03/06/2014 7,203 7,210 -0,11 7,251 7,151 32.744.001
02/06/2014 7,215 7,218 0,01 7,237 7,188 28.968.241
30/05/2014 7,136 7,217 0,66 7,217 7,117 45.486.418
29/05/2014 7,212 7,170 -0,70 7,223 7,143 25.402.839
28/05/2014 7,150 7,221 0,59 7,221 7,127 37.859.333
27/05/2014 7,116 7,178 0,44 7,194 7,111 36.699.265
26/05/2014 7,088 7,147 1,11 7,147 7,070 25.446.848
23/05/2014 7,023 7,068 0,64 7,076 6,984 22.072.088
22/05/2014 7,122 7,023 -1,08 7,122 6,975 58.369.458
21/05/2014 7,012 7,100 0,82 7,106 6,964 36.918.206
20/05/2014 6,954 7,042 1,27 7,059 6,950 48.263.160
19/05/2014 7,001 6,954 -0,75 7,040 6,867 34.643.652
16/05/2014 6,841 7,007 2,32 7,026 6,791 55.383.328
15/05/2014 7,059 6,848 -3,11 7,106 6,844 78.896.486
14/05/2014 7,017 7,067 0,57 7,084 6,973 52.599.021
13/05/2014 6,980 7,027 0,87 7,030 6,942 44.315.072
12/05/2014 6,964 6,966 0,39 6,996 6,892 38.869.654
09/05/2014 7,016 6,940 -1,24 7,036 6,903 52.313.107
08/05/2014 6,866 7,027 2,36 7,027 6,863 59.028.771
07/05/2014 6,786 6,865 0,67 6,893 6,749 53.442.945
06/05/2014 6,880 6,819 -0,71 6,896 6,770 34.857.863
05/05/2014 6,838 6,868 0,11 6,877 6,762 40.229.694
02/05/2014 6,873 6,860 -0,21 6,932 6,848 30.800.065
30/04/2014 6,826 6,874 0,18 6,901 6,795 53.938.806
29/04/2014 6,749 6,862 1,53 6,919 6,749 67.920.914
28/04/2014 6,714 6,758 0,99 6,772 6,696 30.813.349
25/04/2014 6,753 6,692 -1,73 6,790 6,672 34.241.823
24/04/2014 6,800 6,810 0,74 6,846 6,714 40.976.408
23/04/2014 6,836 6,760 -1,01 6,836 6,738 63.937.569
22/04/2014 6,771 6,829 0,79 6,843 6,725 52.742.860
17/04/2014 6,772 6,776 0,20 6,795 6,666 49.666.604
16/04/2014 6,711 6,762 1,72 6,767 6,690 55.614.969
15/04/2014 6,714 6,648 -1,06 6,753 6,624 62.562.549
14/04/2014 6,581 6,719 1,26 6,723 6,528 78.559.828
11/04/2014 6,603 6,635 0,10 6,675 6,485 87.035.690
10/04/2014 6,754 6,629 -1,33 6,772 6,619 53.302.385
09/04/2014 6,761 6,718 -0,29 6,800 6,706 44.976.636
08/04/2014 6,735 6,738 -0,01 6,761 6,607 61.023.183
07/04/2014 6,729 6,739 -0,75 6,791 6,708 51.866.778
04/04/2014 6,761 6,789 1,13 6,807 6,702 62.214.116
03/04/2014 6,603 6,713 1,91 6,774 6,584 74.059.716
02/04/2014 6,612 6,588 -0,37 6,694 6,556 55.914.766
01/04/2014 6,532 6,612 1,72 6,661 6,523 57.726.649
31/03/2014 6,431 6,500 1,33 6,565 6,415 73.862.674
28/03/2014 6,302 6,415 1,94 6,415 6,283 58.700.613
27/03/2014 6,226 6,293 0,68 6,293 6,183 45.157.569
26/03/2014 6,161 6,250 2,07 6,274 6,133 56.311.746
25/03/2014 6,077 6,124 1,24 6,170 6,032 46.411.914
24/03/2014 6,122 6,048 -1,15 6,146 6,011 37.708.813
21/03/2014 6,128 6,119 -0,01 6,175 6,095 72.246.721
20/03/2014 6,045 6,120 0,31 6,123 6,024 40.446.056
19/03/2014 6,116 6,101 -0,25 6,139 6,064 27.772.197
18/03/2014 6,035 6,116 1,28 6,150 6,004 48.911.175
17/03/2014 6,001 6,039 1,12 6,073 5,994 50.982.494
14/03/2014 6,019 5,972 -1,29 6,066 5,887 71.761.475
13/03/2014 6,139 6,050 -0,68 6,144 6,042 33.644.838
12/03/2014 6,129 6,092 -0,90 6,178 6,034 37.390.355
11/03/2014 6,227 6,147 -0,89 6,233 6,134 27.979.312
10/03/2014 6,167 6,202 0,73 6,282 6,125 42.845.892
07/03/2014 6,287 6,157 -1,81 6,308 6,153 38.845.801
06/03/2014 6,241 6,271 0,79 6,326 6,238 49.270.488
05/03/2014 6,127 6,222 1,28 6,236 6,105 40.524.432
04/03/2014 6,067 6,143 2,67 6,149 6,015 56.677.701
03/03/2014 6,058 5,984 -2,97 6,103 5,966 55.354.905
28/02/2014 6,236 6,167 -0,17 6,236 6,070 43.890.363
27/02/2014 6,206 6,177 -0,12 6,220 6,110 25.941.541
26/02/2014 6,217 6,185 -0,53 6,232 6,154 23.545.457
25/02/2014 6,170 6,217 0,76 6,217 6,140 30.675.847
24/02/2014 6,085 6,171 1,37 6,171 6,053 31.134.813
21/02/2014 6,114 6,087 -0,29 6,124 6,039 33.164.739
20/02/2014 6,028 6,105 0,06 6,105 6,002 35.231.718
19/02/2014 6,085 6,101 -0,25 6,151 6,020 33.107.367
18/02/2014 6,171 6,116 -0,73 6,172 6,058 32.612.127
17/02/2014 6,161 6,161 0,43 6,171 6,097 17.787.060
14/02/2014 6,152 6,135 0,03 6,187 6,102 41.358.200
13/02/2014 6,074 6,133 0,28 6,133 5,980 52.644.209
12/02/2014 6,161 6,116 -0,43 6,179 6,092 35.417.745
11/02/2014 6,090 6,142 1,50 6,142 6,041 34.066.674
10/02/2014 6,172 6,051 -1,63 6,176 6,020 34.474.947
07/02/2014 6,094 6,152 1,22 6,177 6,014 45.411.153
06/02/2014 6,011 6,078 2,10 6,086 5,953 64.872.637
05/02/2014 5,890 5,953 1,12 5,975 5,846 38.563.556
04/02/2014 5,832 5,887 0,75 5,936 5,824 49.430.411
03/02/2014 5,984 5,843 -2,95 6,039 5,834 55.678.076
31/01/2014 6,051 6,020 -0,31 6,051 5,892 59.373.682
30/01/2014 5,992 6,039 0,70 6,071 5,865 59.193.336
29/01/2014 6,062 5,997 0,38 6,118 5,860 66.829.383
28/01/2014 5,936 5,974 1,57 6,024 5,908 50.304.514
27/01/2014 5,983 5,882 -1,17 6,017 5,875 80.229.077
24/01/2014 6,175 5,952 -3,53 6,194 5,934 105.379.309
23/01/2014 6,192 6,170 -0,70 6,290 6,161 55.849.752
22/01/2014 6,283 6,213 -0,82 6,315 6,161 53.132.985
21/01/2014 6,302 6,264 -0,54 6,345 6,239 43.100.324
20/01/2014 6,276 6,298 -0,09 6,300 6,247 28.895.007
17/01/2014 6,321 6,304 -0,28 6,366 6,275 53.176.398
16/01/2014 6,428 6,322 -1,45 6,434 6,311 68.508.782
15/01/2014 6,305 6,415 2,58 6,415 6,286 71.851.472
14/01/2014 6,196 6,253 0,06 6,269 6,161 49.551.869
13/01/2014 6,266 6,250 0,80 6,289 6,227 55.148.446
10/01/2014 6,198 6,200 0,36 6,259 6,153 38.198.008
09/01/2014 6,237 6,178 -0,77 6,275 6,140 56.826.508
08/01/2014 6,196 6,226 0,77 6,260 6,107 71.940.411
07/01/2014 5,976 6,178 3,78 6,190 5,953 110.737.963
06/01/2014 5,884 5,953 1,17 5,984 5,856 34.134.852
03/01/2014 5,864 5,884 0,69 5,911 5,828 33.752.887
02/01/2014 5,984 5,844 -2,14 6,003 5,838 49.942.146
31/12/2013 5,961 5,972 0,09 5,984 5,949 10.557.741
30/12/2013 5,984 5,966 -0,17 6,010 5,947 32.618.326
27/12/2013 5,938 5,976 0,93 5,976 5,911 32.112.077
24/12/2013 5,891 5,921 0,64 5,929 5,870 12.516.759
23/12/2013 5,854 5,884 0,60 5,884 5,803 28.366.349
20/12/2013 5,826 5,849 0,86 5,849 5,762 88.594.608

Mas noticias

publicidad