(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 | 2002-08-19 | 00:00:00 | 6,50 | 7,19 | 6,50 | 7,19 | 21.648.200 | 2002-08-20 | 00:00:00 | 7,11 | 7,24 | 6,90 | 6,95 | 23.684.000 | 2002-08-21 | 00:00:00 | 6,90 | 7,21 | 6,87 | 7,03 | 21.728.000 | 2002-08-22 | 00:00:00 | 7,15 | 7,34 | 7,12 | 7,34 | 29.540.900 | 2002-08-23 | 00:00:00 | 7,35 | 7,38 | 7,14 | 7,21 | 22.477.700 | 2002-08-26 | 00:00:00 | 7,11 | 7,26 | 7,03 | 7,06 | 8.033.400 | 2002-08-27 | 00:00:00 | 7,16 | 7,53 | 7,14 | 7,53 | 28.922.200 | 2002-08-28 | 00:00:00 | 7,35 | 7,38 | 7,09 | 7,11 | 21.569.800 | 2002-08-29 | 00:00:00 | 7,12 | 7,15 | 6,80 | 6,87 | 25.525.600 | 2002-08-30 | 00:00:00 | 6,96 | 7,02 | 6,81 | 7,02 | 22.235.800 | 2002-09-02 | 00:00:00 | 7,01 | 7,01 | 6,82 | 6,87 | 13.684.400 | 2002-09-03 | 00:00:00 | 6,81 | 6,83 | 6,54 | 6,54 | 27.819.000 | 2002-09-04 | 00:00:00 | 6,54 | 6,70 | 6,41 | 6,55 | 25.387.600 | 2002-09-05 | 00:00:00 | 6,65 | 6,66 | 6,30 | 6,49 | 27.173.200 | 2002-09-06 | 00:00:00 | 6,49 | 6,71 | 6,37 | 6,70 | 24.088.900 | 2002-09-09 | 00:00:00 | 6,62 | 6,65 | 6,49 | 6,51 | 15.974.800 | 2002-09-10 | 00:00:00 | 6,62 | 6,81 | 6,60 | 6,78 | 18.604.900 | 2002-09-11 | 00:00:00 | 6,85 | 7,23 | 6,78 | 7,23 | 38.551.100 | 2002-09-12 | 00:00:00 | 7,01 | 7,14 | 6,71 | 6,71 | 28.952.700 | 2002-09-13 | 00:00:00 | 6,71 | 6,74 | 6,39 | 6,51 | 40.312.800 | 2002-09-16 | 00:00:00 | 6,56 | 6,72 | 6,44 | 6,45 | 14.101.800 | 2002-09-17 | 00:00:00 | 6,77 | 6,88 | 6,48 | 6,48 | 32.396.200 | 2002-09-18 | 00:00:00 | 6,44 | 6,45 | 6,18 | 6,18 | 36.441.900 | 2002-09-19 | 00:00:00 | 6,28 | 6,34 | 6,05 | 6,05 | 35.386.200 | 2002-09-20 | 00:00:00 | 6,03 | 6,07 | 5,71 | 5,71 | 64.065.100 | 2002-09-23 | 00:00:00 | 5,75 | 5,92 | 5,38 | 5,47 | 66.512.800 | 2002-09-24 | 00:00:00 | 5,51 | 5,62 | 5,17 | 5,26 | 52.171.600 | 2002-09-25 | 00:00:00 | 5,18 | 5,53 | 5,08 | 5,25 | 50.587.900 | 2002-09-26 | 00:00:00 | 5,45 | 5,67 | 5,41 | 5,67 | 41.648.800 | 2002-09-27 | 00:00:00 | 5,66 | 5,79 | 5,44 | 5,57 | 40.731.600 | 2002-09-30 | 00:00:00 | 5,41 | 5,41 | 5,06 | 5,33 | 54.531.100 | 2002-10-01 | 00:00:00 | 5,37 | 5,40 | 5,12 | 5,14 | 59.653.200 | 2002-10-02 | 00:00:00 | 5,38 | 5,60 | 5,28 | 5,60 | 71.861.200 | 2002-10-03 | 00:00:00 | 5,41 | 5,65 | 5,38 | 5,42 | 27.529.600 | 2002-10-04 | 00:00:00 | 5,45 | 5,52 | 5,19 | 5,25 | 32.798.600 | 2002-10-07 | 00:00:00 | 5,20 | 5,33 | 5,12 | 5,16 | 63.564.200 | 2002-10-08 | 00:00:00 | 5,20 | 5,33 | 5,10 | 5,12 | 71.489.600 | 2002-10-09 | 00:00:00 | 5,21 | 5,23 | 4,88 | 5,03 | 34.600.500 | 2002-10-10 | 00:00:00 | 4,91 | 5,32 | 4,91 | 5,31 | 73.807.800 | 2002-10-11 | 00:00:00 | 5,31 | 5,62 | 5,28 | 5,58 | 62.855.800 | 2002-10-14 | 00:00:00 | 5,55 | 5,76 | 5,34 | 5,46 | 58.289.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|