(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-24 | 00:00:00 | 8,18 | 8,24 | 7,60 | 7,72 | 59.964.200 | | 2002-06-25 | 00:00:00 | 7,97 | 8,16 | 7,86 | 8,11 | 34.566.500 | | 2002-06-26 | 00:00:00 | 8,11 | 8,12 | 7,57 | 8,09 | 29.668.300 | | 2002-06-27 | 00:00:00 | 8,22 | 8,22 | 7,93 | 8,00 | 49.559.800 | | 2002-06-28 | 00:00:00 | 8,00 | 8,43 | 8,00 | 8,28 | 36.814.600 | | 2002-07-01 | 00:00:00 | 8,21 | 8,50 | 8,07 | 8,34 | 27.889.200 | | 2002-07-02 | 00:00:00 | 8,04 | 8,30 | 8,04 | 8,04 | 38.816.100 | | 2002-07-03 | 00:00:00 | 8,04 | 8,22 | 7,78 | 7,86 | 22.477.900 | | 2002-07-04 | 00:00:00 | 8,05 | 8,15 | 7,95 | 8,15 | 18.887.400 | | 2002-07-05 | 00:00:00 | 8,27 | 8,88 | 8,26 | 8,88 | 35.486.200 | | 2002-07-08 | 00:00:00 | 8,81 | 8,98 | 8,77 | 8,96 | 38.134.100 | | 2002-07-09 | 00:00:00 | 8,96 | 9,04 | 8,51 | 8,64 | 26.626.900 | | 2002-07-10 | 00:00:00 | 8,53 | 8,61 | 8,26 | 8,30 | 61.298.500 | | 2002-07-11 | 00:00:00 | 8,16 | 8,22 | 7,94 | 8,10 | 25.686.700 | | 2002-07-12 | 00:00:00 | 8,39 | 8,45 | 7,97 | 8,09 | 28.532.000 | | 2002-07-15 | 00:00:00 | 8,11 | 8,22 | 7,54 | 7,55 | 22.701.500 | | 2002-07-16 | 00:00:00 | 7,85 | 7,86 | 7,17 | 7,39 | 42.253.100 | | 2002-07-17 | 00:00:00 | 7,44 | 7,89 | 7,35 | 7,86 | 29.365.500 | | 2002-07-18 | 00:00:00 | 7,89 | 8,24 | 7,84 | 8,10 | 26.798.800 | | 2002-07-19 | 00:00:00 | 7,88 | 7,92 | 7,55 | 7,62 | 39.513.800 | | 2002-07-22 | 00:00:00 | 7,62 | 7,80 | 7,26 | 7,26 | 28.891.200 | | 2002-07-23 | 00:00:00 | 7,26 | 7,59 | 7,16 | 7,26 | 60.264.500 | | 2002-07-24 | 00:00:00 | 7,15 | 7,37 | 6,80 | 7,14 | 113.423.700 | | 2002-07-25 | 00:00:00 | 7,56 | 7,62 | 7,21 | 7,47 | 109.983.700 | | 2002-07-26 | 00:00:00 | 7,34 | 7,45 | 7,15 | 7,17 | 96.767.100 | | 2002-07-29 | 00:00:00 | 7,23 | 7,77 | 6,95 | 7,77 | 41.754.000 | | 2002-07-30 | 00:00:00 | 7,56 | 7,76 | 6,91 | 6,93 | 72.578.100 | | 2002-07-31 | 00:00:00 | 6,93 | 7,21 | 6,47 | 6,47 | 61.338.300 | | 2002-08-01 | 00:00:00 | 6,50 | 6,55 | 6,12 | 6,18 | 48.168.900 | | 2002-08-02 | 00:00:00 | 6,35 | 6,44 | 6,14 | 6,39 | 83.356.900 | | 2002-08-05 | 00:00:00 | 6,49 | 6,56 | 6,05 | 6,05 | 58.958.700 | | 2002-08-06 | 00:00:00 | 5,98 | 6,53 | 5,78 | 6,49 | 64.046.000 | | 2002-08-07 | 00:00:00 | 6,55 | 6,70 | 6,34 | 6,44 | 99.333.900 | | 2002-08-08 | 00:00:00 | 7,01 | 7,14 | 6,85 | 6,96 | 116.122.800 | | 2002-08-09 | 00:00:00 | 7,06 | 7,15 | 6,70 | 6,85 | 84.855.900 | | 2002-08-12 | 00:00:00 | 6,85 | 6,88 | 6,53 | 6,53 | 20.402.700 | | 2002-08-13 | 00:00:00 | 6,56 | 6,68 | 6,41 | 6,64 | 20.007.700 | | 2002-08-14 | 00:00:00 | 6,42 | 6,55 | 6,24 | 6,26 | 31.616.300 | | 2002-08-15 | 00:00:00 | 6,26 | 6,26 | 6,26 | 6,26 | 0 | | 2002-08-16 | 00:00:00 | 6,53 | 6,69 | 6,39 | 6,69 | 63.996.100 | | 2002-08-19 | 00:00:00 | 6,50 | 7,19 | 6,50 | 7,19 | 21.648.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
