(Login BolsaPT & Canal Forex) |
|
BANCO SANTANDER - [Ticker: SAN.MC] | | Última Trade | 4,139 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.03 (+0.99%) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 4,130 | PER | 0,00% | Máximo | 4,186 | Pagamento Dividendo | | Mínimo | 4,091 | Data Ex-Dividendo | | Fecho Anterior | 4,168 | Yield | | Volume | 58.543.168 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para SAN.MC de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-10-01 | 00:00:00 | 4,31 | 4,38 | 4,28 | 4,29 | 39.442.910 | 2018-10-02 | 00:00:00 | 4,23 | 4,29 | 4,19 | 4,26 | 80.314.418 | 2018-10-03 | 00:00:00 | 4,32 | 4,38 | 4,28 | 4,34 | 50.928.488 | 2018-10-04 | 00:00:00 | 4,34 | 4,39 | 4,32 | 4,35 | 45.073.761 | 2018-10-05 | 00:00:00 | 4,36 | 4,36 | 4,30 | 4,32 | 31.628.733 | 2018-10-08 | 00:00:00 | 4,32 | 4,36 | 4,30 | 4,33 | 61.022.798 | 2018-10-09 | 00:00:00 | 4,36 | 4,40 | 4,30 | 4,38 | 40.931.380 | 2018-10-10 | 00:00:00 | 4,34 | 4,43 | 4,33 | 4,36 | 44.346.198 | 2018-10-11 | 00:00:00 | 4,29 | 4,33 | 4,25 | 4,26 | 76.629.190 | 2018-10-12 | 00:00:00 | 4,31 | 4,33 | 4,21 | 4,22 | 44.590.973 | 2018-10-15 | 00:00:00 | 4,21 | 4,24 | 4,20 | 4,23 | 24.305.396 | 2018-10-16 | 00:00:00 | 4,26 | 4,33 | 4,22 | 4,30 | 46.515.591 | 2018-10-17 | 00:00:00 | 4,33 | 4,35 | 4,25 | 4,26 | 17.214.415 | 2018-10-18 | 00:00:00 | 4,21 | 4,24 | 4,11 | 4,14 | 53.074.906 | 2018-10-19 | 00:00:00 | 4,11 | 4,17 | 4,03 | 4,13 | 88.889.887 | 2018-10-22 | 00:00:00 | 4,20 | 4,22 | 4,08 | 4,10 | 41.254.978 | 2018-10-23 | 00:00:00 | 4,04 | 4,10 | 4,02 | 4,04 | 75.780.829 | 2018-10-24 | 00:00:00 | 4,06 | 4,07 | 3,98 | 3,98 | 59.770.826 | 2018-10-25 | 00:00:00 | 3,97 | 4,10 | 3,96 | 4,07 | 53.072.025 | 2018-10-26 | 00:00:00 | 4,04 | 4,04 | 3,96 | 4,02 | 58.198.208 | 2018-10-29 | 00:00:00 | 4,08 | 4,16 | 4,05 | 4,12 | 51.410.962 | 2018-10-30 | 00:00:00 | 4,12 | 4,17 | 4,09 | 4,11 | 65.964.102 | 2018-10-31 | 00:00:00 | 4,24 | 4,29 | 4,20 | 4,20 | 83.330.078 | 2018-11-01 | 00:00:00 | 4,20 | 4,28 | 4,20 | 4,23 | 38.797.057 | 2018-11-02 | 00:00:00 | 4,32 | 4,34 | 4,27 | 4,28 | 58.994.179 | 2018-11-05 | 00:00:00 | 4,30 | 4,33 | 4,26 | 4,26 | 27.830.252 | 2018-11-06 | 00:00:00 | 4,25 | 4,25 | 4,18 | 4,21 | 27.020.140 | 2018-11-07 | 00:00:00 | 4,46 | 4,46 | 4,32 | 4,34 | 15.837.335 | 2018-11-08 | 00:00:00 | 4,33 | 4,36 | 4,30 | 4,31 | 36.720.895 | 2018-11-09 | 00:00:00 | 4,25 | 4,27 | 4,20 | 4,24 | 35.140.481 | 2018-11-12 | 00:00:00 | 4,26 | 4,27 | 4,19 | 4,20 | 33.535.307 | 2018-11-13 | 00:00:00 | 4,22 | 4,32 | 4,22 | 4,29 | 37.541.413 | 2018-11-14 | 00:00:00 | 4,26 | 4,28 | 4,24 | 4,26 | 8.833.892 | 2018-11-16 | 00:00:00 | 4,27 | 4,28 | 4,19 | 4,22 | 60.668.042 | 2018-11-19 | 00:00:00 | 4,24 | 4,28 | 4,20 | 4,20 | 22.856.327 | 2018-11-20 | 00:00:00 | 4,18 | 4,19 | 4,08 | 4,08 | 45.364.066 | 2018-11-21 | 00:00:00 | 4,12 | 4,16 | 4,09 | 4,15 | 46.810.431 | 2018-11-22 | 00:00:00 | 4,11 | 4,13 | 4,06 | 4,09 | 36.228.564 | 2018-11-23 | 00:00:00 | 4,08 | 4,12 | 4,06 | 4,09 | 21.265.464 | 2018-11-26 | 00:00:00 | 4,14 | 4,23 | 4,14 | 4,21 | 38.384.238 | 2018-11-27 | 00:00:00 | 4,20 | 4,23 | 4,17 | 4,18 | 10.209.312 | | << < 121 122 123 > >> |
|