(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-07 | 00:00:00 | 9,63 | 9,89 | 9,34 | 9,48 | 51.782.200 | | 2002-01-08 | 00:00:00 | 9,43 | 9,72 | 9,40 | 9,62 | 23.275.700 | | 2002-01-09 | 00:00:00 | 9,51 | 9,66 | 9,24 | 9,53 | 31.330.400 | | 2002-01-10 | 00:00:00 | 9,22 | 9,46 | 9,10 | 9,22 | 46.657.100 | | 2002-01-11 | 00:00:00 | 9,23 | 9,46 | 9,19 | 9,28 | 43.174.900 | | 2002-01-14 | 00:00:00 | 9,17 | 9,20 | 8,88 | 8,97 | 35.562.800 | | 2002-01-15 | 00:00:00 | 8,97 | 9,42 | 8,81 | 9,37 | 41.488.200 | | 2002-01-16 | 00:00:00 | 9,10 | 9,30 | 8,96 | 9,10 | 60.872.000 | | 2002-01-17 | 00:00:00 | 9,17 | 9,42 | 9,16 | 9,31 | 24.002.400 | | 2002-01-18 | 00:00:00 | 9,25 | 9,41 | 9,14 | 9,36 | 22.639.100 | | 2002-01-21 | 00:00:00 | 9,32 | 9,44 | 9,22 | 9,22 | 21.026.900 | | 2002-01-22 | 00:00:00 | 9,24 | 9,60 | 9,13 | 9,48 | 25.202.900 | | 2002-01-23 | 00:00:00 | 9,44 | 9,47 | 9,23 | 9,44 | 90.884.600 | | 2002-01-24 | 00:00:00 | 9,53 | 9,65 | 9,43 | 9,61 | 46.421.500 | | 2002-01-25 | 00:00:00 | 9,59 | 9,65 | 9,48 | 9,61 | 57.816.800 | | 2002-01-28 | 00:00:00 | 9,59 | 9,78 | 9,59 | 9,75 | 27.256.500 | | 2002-01-29 | 00:00:00 | 9,74 | 9,81 | 9,58 | 9,61 | 38.250.900 | | 2002-01-30 | 00:00:00 | 9,44 | 9,49 | 9,32 | 9,42 | 42.374.100 | | 2002-01-31 | 00:00:00 | 9,33 | 9,52 | 9,29 | 9,29 | 26.561.700 | | 2002-02-01 | 00:00:00 | 9,29 | 9,61 | 9,29 | 9,60 | 29.378.100 | | 2002-02-04 | 00:00:00 | 9,39 | 9,45 | 9,27 | 9,39 | 43.143.900 | | 2002-02-05 | 00:00:00 | 9,05 | 9,29 | 8,92 | 9,05 | 39.547.900 | | 2002-02-06 | 00:00:00 | 9,11 | 9,18 | 8,83 | 8,87 | 49.923.400 | | 2002-02-07 | 00:00:00 | 8,87 | 9,11 | 8,82 | 9,11 | 24.081.600 | | 2002-02-08 | 00:00:00 | 9,07 | 9,16 | 8,94 | 8,96 | 18.732.400 | | 2002-02-11 | 00:00:00 | 9,09 | 9,19 | 8,89 | 9,03 | 18.532.000 | | 2002-02-12 | 00:00:00 | 9,17 | 9,19 | 8,89 | 9,03 | 29.136.200 | | 2002-02-13 | 00:00:00 | 8,99 | 9,16 | 8,78 | 9,09 | 27.429.700 | | 2002-02-14 | 00:00:00 | 9,09 | 9,34 | 8,98 | 9,32 | 29.270.900 | | 2002-02-15 | 00:00:00 | 9,32 | 9,38 | 9,10 | 9,12 | 33.959.200 | | 2002-02-18 | 00:00:00 | 9,09 | 9,26 | 9,03 | 9,03 | 16.667.100 | | 2002-02-19 | 00:00:00 | 9,02 | 9,06 | 8,86 | 8,86 | 22.825.300 | | 2002-02-20 | 00:00:00 | 8,86 | 9,00 | 8,81 | 8,87 | 18.391.800 | | 2002-02-21 | 00:00:00 | 9,02 | 9,08 | 8,91 | 8,93 | 15.086.900 | | 2002-02-22 | 00:00:00 | 8,87 | 8,94 | 8,82 | 8,88 | 16.185.200 | | 2002-02-25 | 00:00:00 | 8,94 | 9,06 | 8,84 | 9,02 | 22.208.900 | | 2002-02-26 | 00:00:00 | 9,11 | 9,21 | 8,99 | 9,12 | 80.756.300 | | 2002-02-27 | 00:00:00 | 9,20 | 9,50 | 9,17 | 9,50 | 28.044.500 | | 2002-02-28 | 00:00:00 | 9,38 | 9,63 | 9,29 | 9,50 | 39.574.400 | | 2002-03-01 | 00:00:00 | 9,50 | 9,66 | 9,44 | 9,62 | 13.912.500 | | 2002-03-04 | 00:00:00 | 9,75 | 9,91 | 9,75 | 9,89 | 94.437.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
