Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

SANTANDER (SAN)SANTANDER (SAN)

-0,04-0,68 %
5,70

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/09/2017 5,701 5,739 0,81 5,739 5,690 29.484.916
21/09/2017 5,665 5,693 1,19 5,733 5,646 34.764.388
20/09/2017 5,673 5,626 -0,88 5,699 5,577 33.184.070
19/09/2017 5,632 5,676 0,89 5,697 5,631 27.056.397
18/09/2017 5,632 5,626 0,70 5,662 5,602 23.431.971
15/09/2017 5,609 5,587 -1,25 5,663 5,554 92.992.324
14/09/2017 5,580 5,658 1,14 5,669 5,548 39.056.802
13/09/2017 5,566 5,594 0,39 5,623 5,543 40.788.089
12/09/2017 5,533 5,572 0,89 5,590 5,502 32.837.091
11/09/2017 5,418 5,523 3,35 5,541 5,403 39.277.221
08/09/2017 5,320 5,344 1,21 5,413 5,305 37.808.000
07/09/2017 5,341 5,280 -0,43 5,348 5,270 42.096.606
06/09/2017 5,320 5,303 -0,86 5,355 5,292 29.256.155
05/09/2017 5,449 5,349 -1,67 5,473 5,349 30.015.808
04/09/2017 5,402 5,440 -0,68 5,449 5,402 17.316.639
01/09/2017 5,486 5,477 0,33 5,508 5,440 23.178.896
31/08/2017 5,440 5,459 0,96 5,520 5,432 37.624.455
30/08/2017 5,432 5,407 0,69 5,433 5,367 17.748.559
29/08/2017 5,414 5,370 -1,40 5,427 5,360 36.411.640
28/08/2017 5,450 5,446 -0,44 5,500 5,434 10.345.937
25/08/2017 5,487 5,470 0,00 5,547 5,470 15.415.788
24/08/2017 5,465 5,470 0,68 5,523 5,440 25.064.065
23/08/2017 5,494 5,433 -0,88 5,519 5,401 24.070.321
22/08/2017 5,485 5,481 0,79 5,515 5,442 21.752.639
21/08/2017 5,485 5,438 -0,95 5,499 5,415 20.091.037
18/08/2017 5,401 5,490 -0,20 5,497 5,380 40.591.010
17/08/2017 5,640 5,501 -2,50 5,648 5,493 37.085.782
16/08/2017 5,635 5,642 0,59 5,690 5,628 20.959.381
15/08/2017 5,585 5,609 0,29 5,614 5,555 20.248.269
14/08/2017 5,519 5,593 2,23 5,630 5,510 24.469.313
11/08/2017 5,540 5,471 -2,30 5,560 5,422 48.358.648
10/08/2017 5,719 5,600 -2,30 5,720 5,568 45.319.830
09/08/2017 5,857 5,732 -2,07 5,862 5,682 45.142.686
08/08/2017 5,830 5,853 0,36 5,875 5,813 28.768.424
07/08/2017 5,820 5,832 0,29 5,837 5,805 18.692.718
04/08/2017 5,729 5,815 0,99 5,856 5,709 35.032.646
03/08/2017 5,700 5,758 0,75 5,758 5,611 29.325.213
02/08/2017 5,800 5,715 -0,85 5,815 5,700 33.560.060
01/08/2017 5,802 5,764 0,87 5,804 5,720 31.891.685
31/07/2017 5,736 5,715 -0,45 5,782 5,699 37.553.055
28/07/2017 5,716 5,740 -0,14 5,759 5,683 36.880.705
27/07/2017 5,707 5,748 0,03 5,774 5,698 31.520.610
26/07/2017 5,754 5,746 -0,05 5,763 5,693 36.276.575
25/07/2017 5,639 5,749 1,84 5,808 5,639 52.247.811
24/07/2017 5,585 5,645 1,19 5,678 5,541 40.461.730
21/07/2017 5,648 5,579 -1,45 5,668 5,554 62.685.102
20/07/2017 5,542 5,661 1,15 5,709 5,532 101.911.564
19/07/2017 5,552 5,597 -0,51 5,619 5,444 153.388.846
18/07/2017 5,641 5,625 -0,89 5,693 5,582 65.556.792
17/07/2017 5,723 5,676 -1,04 5,730 5,646 58.723.220
14/07/2017 5,780 5,735 -0,94 5,813 5,701 58.857.476
13/07/2017 5,740 5,790 1,11 5,817 5,727 80.616.995
12/07/2017 5,719 5,726 0,40 5,749 5,700 60.155.683
11/07/2017 5,756 5,704 -0,79 5,764 5,690 45.599.656
10/07/2017 5,769 5,749 0,00 5,783 5,683 42.607.700
07/07/2017 5,788 5,749 -1,14 5,806 5,701 51.417.178
06/07/2017 5,789 5,815 0,90 5,826 5,686 59.837.705
05/07/2017 5,768 5,764 -0,57 5,835 5,754 56.437.418
04/07/2017 5,745 5,797 -0,78 5,862 5,729 43.256.847
03/07/2017 5,695 5,843 3,63 5,850 5,667 37.098.283
30/06/2017 5,797 5,638 -1,98 5,805 5,619 48.957.419
29/06/2017 5,889 5,752 -1,50 5,938 5,743 53.852.105
28/06/2017 5,702 5,840 1,94 5,856 5,646 54.360.788
27/06/2017 5,694 5,729 0,68 5,767 5,652 31.469.268
26/06/2017 5,685 5,690 0,86 5,753 5,669 22.308.797
23/06/2017 5,682 5,641 -1,04 5,724 5,616 20.848.869
22/06/2017 5,673 5,700 0,10 5,720 5,615 25.893.427
21/06/2017 5,695 5,695 -0,12 5,728 5,588 30.404.500
20/06/2017 5,821 5,701 -1,16 5,831 5,668 43.027.431
19/06/2017 5,785 5,769 1,23 5,815 5,738 28.405.429
16/06/2017 5,758 5,698 -0,56 5,802 5,658 71.982.798
15/06/2017 5,743 5,731 -0,73 5,786 5,650 52.154.846
14/06/2017 5,913 5,772 -2,13 5,947 5,755 44.395.228
13/06/2017 5,938 5,898 -0,10 5,965 5,884 32.119.678
12/06/2017 5,919 5,904 -0,90 5,967 5,846 53.107.278
09/06/2017 5,872 5,957 1,16 5,967 5,794 79.405.341
08/06/2017 5,564 5,889 5,24 5,889 5,558 104.286.316
07/06/2017 5,500 5,596 -0,88 5,692 5,456 103.109.558
06/06/2017 5,602 5,646 -0,17 5,675 5,593 33.185.071
05/06/2017 5,635 5,656 -0,17 5,674 5,574 21.708.716
02/06/2017 5,707 5,665 0,52 5,761 5,623 44.089.063
01/06/2017 5,630 5,636 0,16 5,651 5,565 41.900.047
31/05/2017 5,646 5,627 -0,34 5,691 5,600 51.506.185
30/05/2017 5,631 5,647 -1,07 5,752 5,624 37.257.915
29/05/2017 5,680 5,708 -0,05 5,730 5,668 13.557.353
26/05/2017 5,703 5,711 -0,31 5,719 5,600 31.759.092
25/05/2017 5,782 5,729 0,17 5,791 5,714 23.690.296
24/05/2017 5,702 5,719 0,62 5,756 5,663 32.438.198
23/05/2017 5,548 5,684 2,30 5,699 5,525 42.668.793
22/05/2017 5,675 5,556 -2,14 5,694 5,556 44.505.860
19/05/2017 5,626 5,678 1,66 5,690 5,588 57.021.262
18/05/2017 5,656 5,586 -3,69 5,722 5,482 101.594.813
17/05/2017 5,932 5,800 -2,89 5,976 5,783 42.177.230
16/05/2017 5,982 5,972 -0,15 5,999 5,918 29.843.110
15/05/2017 5,918 5,981 1,92 5,981 5,889 27.630.943
12/05/2017 5,889 5,868 -0,53 5,934 5,847 29.073.707
11/05/2017 5,986 5,899 -1,19 5,997 5,853 48.689.710
10/05/2017 5,967 5,970 -0,41 6,021 5,882 39.996.629
09/05/2017 6,133 5,994 -1,71 6,157 5,988 45.078.807
08/05/2017 6,157 6,099 -0,51 6,181 5,998 51.351.843
05/05/2017 5,986 6,130 2,09 6,130 5,961 57.695.588
04/05/2017 5,924 6,004 1,56 6,010 5,916 51.865.582
03/05/2017 5,882 5,912 0,28 5,912 5,858 28.922.119
02/05/2017 5,849 5,895 1,15 5,907 5,841 40.161.633
28/04/2017 5,749 5,828 0,76 5,909 5,719 50.710.948
27/04/2017 5,841 5,784 -0,88 5,850 5,768 37.015.040
26/04/2017 5,884 5,836 0,17 5,895 5,741 56.849.062
25/04/2017 5,788 5,826 0,67 5,874 5,740 66.595.599
24/04/2017 5,691 5,788 5,82 5,788 5,664 120.332.470
21/04/2017 5,472 5,469 0,18 5,527 5,403 62.027.775
20/04/2017 5,429 5,460 0,39 5,525 5,411 50.049.604
19/04/2017 5,302 5,438 2,98 5,438 5,292 53.072.086
18/04/2017 5,344 5,281 -0,22 5,344 5,243 41.485.545
13/04/2017 5,367 5,293 -1,37 5,367 5,241 43.982.198
12/04/2017 5,460 5,366 -1,28 5,502 5,364 35.643.904
11/04/2017 5,440 5,435 -0,76 5,478 5,376 40.921.222
10/04/2017 5,544 5,477 -1,68 5,555 5,477 32.544.977
07/04/2017 5,498 5,570 0,26 5,575 5,498 31.342.326
06/04/2017 5,455 5,556 1,05 5,568 5,412 38.696.951
05/04/2017 5,469 5,498 0,65 5,584 5,463 46.250.486
04/04/2017 5,427 5,462 0,32 5,468 5,355 38.196.696
03/04/2017 5,542 5,445 -1,74 5,542 5,425 36.145.541
31/03/2017 5,504 5,542 0,00 5,542 5,479 47.082.253
30/03/2017 5,511 5,542 0,40 5,543 5,479 33.536.720
29/03/2017 5,556 5,519 -0,66 5,590 5,463 38.966.690
28/03/2017 5,508 5,556 1,68 5,556 5,468 35.074.043
27/03/2017 5,433 5,464 -0,87 5,485 5,411 35.029.104
24/03/2017 5,515 5,513 -0,16 5,540 5,469 32.952.264
23/03/2017 5,496 5,521 0,76 5,546 5,446 41.641.878
22/03/2017 5,404 5,480 0,42 5,525 5,336 52.747.325
21/03/2017 5,488 5,457 0,37 5,570 5,426 57.855.153
20/03/2017 5,407 5,436 -0,25 5,466 5,393 28.445.715
17/03/2017 5,402 5,450 0,27 5,501 5,395 93.247.043
16/03/2017 5,315 5,435 3,72 5,456 5,306 95.284.265
15/03/2017 5,177 5,241 1,36 5,270 5,171 36.168.268
14/03/2017 5,257 5,170 -1,85 5,267 5,163 41.207.235
13/03/2017 5,300 5,268 -0,53 5,302 5,231 32.453.710
10/03/2017 5,267 5,296 0,31 5,387 5,238 82.910.189
09/03/2017 5,146 5,279 2,45 5,279 5,136 83.980.660
08/03/2017 5,100 5,153 1,04 5,180 5,087 41.116.097
07/03/2017 5,113 5,100 0,06 5,121 5,060 24.376.758
06/03/2017 5,088 5,097 -0,58 5,146 5,074 27.271.159
03/03/2017 5,030 5,127 1,64 5,144 5,000 56.523.250
02/03/2017 5,131 5,044 -1,69 5,141 5,044 48.999.411
01/03/2017 4,997 5,131 3,20 5,131 4,997 61.349.521
28/02/2017 4,924 4,971 1,92 4,987 4,888 49.733.510
27/02/2017 4,907 4,878 0,16 4,912 4,870 22.284.916
24/02/2017 4,947 4,870 -1,31 4,975 4,827 44.137.670
23/02/2017 4,950 4,935 0,25 4,980 4,909 34.037.268
22/02/2017 5,038 4,922 -1,87 5,061 4,894 55.266.102
21/02/2017 4,967 5,016 0,72 5,050 4,919 33.909.994
20/02/2017 4,995 4,980 0,45 5,016 4,946 26.144.963
17/02/2017 5,017 4,958 -1,29 5,035 4,898 36.948.508
16/02/2017 5,064 5,023 -1,01 5,083 5,001 32.343.298
15/02/2017 5,035 5,074 1,72 5,095 5,017 40.657.775
14/02/2017 4,941 4,988 0,78 5,011 4,921 26.609.119
13/02/2017 4,897 4,949 1,79 4,966 4,855 31.477.913
10/02/2017 4,966 4,862 -1,68 4,980 4,833 34.681.519
09/02/2017 4,861 4,945 1,59 4,945 4,814 41.176.109
08/02/2017 4,941 4,868 -1,39 4,968 4,757 64.699.016
07/02/2017 4,997 4,937 -1,99 5,014 4,934 48.470.304
06/02/2017 5,127 5,037 -2,12 5,168 5,006 39.300.002
03/02/2017 5,132 5,146 0,87 5,167 5,093 30.964.879
02/02/2017 5,074 5,102 1,59 5,120 4,998 44.401.998
01/02/2017 5,025 5,022 1,11 5,062 4,979 42.947.932
31/01/2017 5,016 4,967 -1,04 5,107 4,967 48.087.219
30/01/2017 5,112 5,019 -1,87 5,131 5,004 36.969.056
27/01/2017 5,128 5,114 -0,09 5,130 5,038 36.145.896
26/01/2017 5,203 5,119 -0,17 5,241 5,101 57.395.905
25/01/2017 5,031 5,128 4,03 5,188 5,022 92.253.398
24/01/2017 4,840 4,929 2,24 4,929 4,828 38.282.303
23/01/2017 4,864 4,821 -1,62 4,877 4,802 31.785.842
20/01/2017 4,839 4,900 0,90 4,916 4,823 42.945.310
19/01/2017 4,857 4,856 0,55 4,902 4,808 32.050.916
18/01/2017 4,850 4,830 0,34 4,855 4,797 27.098.910
17/01/2017 4,821 4,813 -0,45 4,881 4,798 31.501.391
16/01/2017 4,862 4,835 -1,63 4,889 4,835 24.611.988
13/01/2017 4,852 4,916 1,74 4,926 4,822 32.512.668
12/01/2017 4,821 4,832 -0,20 4,883 4,773 41.246.085
11/01/2017 4,898 4,841 -0,86 4,905 4,822 43.944.251
10/01/2017 4,909 4,883 -0,10 4,912 4,857 33.001.666
09/01/2017 4,945 4,888 -1,12 4,955 4,877 29.301.999
06/01/2017 4,902 4,943 0,56 4,944 4,874 23.341.864
05/01/2017 4,892 4,916 0,29 4,955 4,864 34.485.028
04/01/2017 4,900 4,901 0,45 4,948 4,851 52.710.703
03/01/2017 4,773 4,879 2,42 4,943 4,770 52.716.527
02/01/2017 4,698 4,764 0,63 4,768 4,696 18.613.536
30/12/2016 4,673 4,734 1,16 4,734 4,649 38.710.660
29/12/2016 4,671 4,680 -0,53 4,702 4,646 23.779.893
28/12/2016 4,713 4,705 -0,50 4,744 4,669 27.805.889
27/12/2016 4,731 4,729 -0,40 4,752 4,719 13.821.798
23/12/2016 4,761 4,748 0,42 4,773 4,722 22.452.733
22/12/2016 4,740 4,728 -0,42 4,764 4,706 25.512.386
21/12/2016 4,743 4,748 -0,44 4,773 4,668 38.971.224
20/12/2016 4,678 4,769 1,61 4,769 4,660 42.848.803
19/12/2016 4,773 4,693 -2,32 4,794 4,687 43.698.027
16/12/2016 4,742 4,805 0,70 4,820 4,718 131.222.178
15/12/2016 4,668 4,771 2,25 4,783 4,668 66.748.625
14/12/2016 4,718 4,666 -1,29 4,749 4,651 54.972.999
13/12/2016 4,650 4,728 1,23 4,756 4,613 61.271.018
12/12/2016 4,649 4,670 0,37 4,703 4,631 42.182.898
09/12/2016 4,677 4,653 -1,14 4,703 4,610 59.181.462
08/12/2016 4,487 4,707 5,27 4,714 4,473 105.935.504
07/12/2016 4,411 4,471 2,47 4,497 4,409 79.599.999
06/12/2016 4,162 4,363 5,06 4,372 4,146 66.297.385
05/12/2016 4,030 4,153 1,40 4,182 4,010 52.163.319
02/12/2016 4,088 4,096 -1,20 4,124 4,076 37.524.608
01/12/2016 4,105 4,145 0,67 4,158 4,088 35.918.739
30/11/2016 4,086 4,118 1,20 4,133 4,031 47.364.808
29/11/2016 4,019 4,069 1,24 4,114 4,003 34.522.665
28/11/2016 4,085 4,019 -1,59 4,085 3,994 34.589.262
25/11/2016 4,124 4,084 -0,63 4,124 4,059 18.574.733
24/11/2016 4,153 4,110 -0,65 4,165 4,086 21.041.199
23/11/2016 4,131 4,137 0,07 4,161 4,072 35.159.800
22/11/2016 4,112 4,134 1,41 4,161 4,078 31.060.256
21/11/2016 4,096 4,076 0,09 4,108 4,031 26.665.656
18/11/2016 4,182 4,073 -1,84 4,187 4,055 52.010.324
17/11/2016 4,090 4,149 0,56 4,151 4,071 38.389.871
16/11/2016 4,182 4,126 -1,08 4,219 4,067 50.179.210
15/11/2016 4,143 4,171 1,11 4,181 4,055 43.168.274
14/11/2016 4,128 4,125 1,67 4,162 4,040 61.913.353
11/11/2016 4,288 4,057 -4,04 4,306 4,019 88.887.379
10/11/2016 4,296 4,228 0,16 4,420 4,196 100.654.311
09/11/2016 4,001 4,222 0,20 4,224 3,962 106.010.078
08/11/2016 4,197 4,213 0,91 4,224 4,126 45.511.880
07/11/2016 4,201 4,175 1,77 4,239 4,174 45.531.557
04/11/2016 4,123 4,102 -1,33 4,141 4,060 34.253.300
03/11/2016 4,114 4,158 1,04 4,190 4,079 38.716.292
02/11/2016 4,138 4,115 -1,82 4,149 4,069 46.050.723
01/11/2016 4,290 4,191 -1,94 4,305 4,188 39.470.700
31/10/2016 4,273 4,274 -0,91 4,323 4,268 45.955.593
28/10/2016 4,306 4,313 -0,44 4,323 4,232 35.502.022
27/10/2016 4,279 4,332 1,79 4,332 4,260 59.959.220
26/10/2016 4,291 4,256 0,38 4,329 4,241 60.844.152
25/10/2016 4,274 4,240 -1,14 4,296 4,211 64.342.703
24/10/2016 4,167 4,288 3,74 4,294 4,162 83.196.042
21/10/2016 4,082 4,134 1,07 4,134 4,059 52.563.181
20/10/2016 4,000 4,090 2,44 4,114 3,995 74.932.402
19/10/2016 3,913 3,992 2,22 4,010 3,888 58.871.710
18/10/2016 3,857 3,906 2,47 3,914 3,856 53.723.304
17/10/2016 3,789 3,811 -0,30 3,856 3,786 34.152.244
14/10/2016 3,711 3,823 3,50 3,849 3,704 48.481.607
13/10/2016 3,737 3,693 -2,15 3,738 3,673 42.611.972
12/10/2016 3,774 3,774 0,40 3,806 3,756 27.338.386
11/10/2016 3,761 3,759 0,03 3,794 3,730 39.923.943
10/10/2016 3,738 3,758 0,33 3,773 3,672 39.765.301
07/10/2016 3,811 3,746 -2,02 3,845 3,717 55.174.860
06/10/2016 3,813 3,824 1,02 3,865 3,800 60.352.958
05/10/2016 3,689 3,785 1,47 3,794 3,672 46.685.752
04/10/2016 3,738 3,730 0,18 3,770 3,704 37.874.002
03/10/2016 3,738 3,723 -0,05 3,750 3,690 27.640.986
30/09/2016 3,615 3,725 0,00 3,732 3,542 107.373.586
29/09/2016 3,738 3,725 0,95 3,762 3,707 35.741.745
28/09/2016 3,683 3,690 1,30 3,725 3,656 33.698.987
27/09/2016 3,690 3,643 -0,44 3,709 3,606 49.482.918

Mas noticias

publicidad