(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-02-28 | 00:00:00 | 11,23 | 11,29 | 11,06 | 11,14 | 8.381.700 | | 2000-02-29 | 00:00:00 | 11,19 | 11,44 | 11,14 | 11,23 | 6.589.600 | | 2000-03-01 | 00:00:00 | 11,28 | 11,30 | 11,10 | 11,21 | 8.033.400 | | 2000-03-02 | 00:00:00 | 11,27 | 11,42 | 11,24 | 11,38 | 12.416.600 | | 2000-03-03 | 00:00:00 | 11,49 | 11,59 | 11,23 | 11,27 | 14.760.700 | | 2000-03-06 | 00:00:00 | 11,46 | 11,46 | 11,23 | 11,23 | 10.858.400 | | 2000-03-07 | 00:00:00 | 11,25 | 11,38 | 11,15 | 11,19 | 8.818.700 | | 2000-03-08 | 00:00:00 | 11,14 | 11,38 | 11,13 | 11,28 | 8.092.400 | | 2000-03-09 | 00:00:00 | 11,29 | 11,49 | 11,23 | 11,36 | 13.010.400 | | 2000-03-10 | 00:00:00 | 11,48 | 11,53 | 11,30 | 11,53 | 52.680.600 | | 2000-03-13 | 00:00:00 | 11,52 | 11,52 | 11,52 | 11,52 | 0 | | 2000-03-14 | 00:00:00 | 11,59 | 11,63 | 11,40 | 11,63 | 20.631.600 | | 2000-03-15 | 00:00:00 | 11,47 | 11,80 | 11,44 | 11,72 | 29.392.400 | | 2000-03-16 | 00:00:00 | 11,83 | 11,95 | 11,78 | 11,92 | 14.514.800 | | 2000-03-17 | 00:00:00 | 12,06 | 12,36 | 11,97 | 12,22 | 21.548.900 | | 2000-03-20 | 00:00:00 | 12,16 | 12,35 | 12,16 | 12,21 | 17.639.900 | | 2000-03-21 | 00:00:00 | 12,12 | 12,23 | 11,80 | 12,05 | 9.688.000 | | 2000-03-22 | 00:00:00 | 12,05 | 12,21 | 11,82 | 11,93 | 11.378.700 | | 2000-03-23 | 00:00:00 | 11,95 | 12,08 | 11,69 | 11,72 | 9.189.000 | | 2000-03-24 | 00:00:00 | 11,71 | 11,98 | 11,64 | 11,88 | 4.875.300 | | 2000-03-27 | 00:00:00 | 11,76 | 11,88 | 11,64 | 11,77 | 5.557.200 | | 2000-03-28 | 00:00:00 | 11,71 | 12,04 | 11,69 | 11,97 | 6.896.500 | | 2000-03-29 | 00:00:00 | 11,86 | 11,99 | 11,76 | 11,86 | 4.461.300 | | 2000-03-30 | 00:00:00 | 11,75 | 11,83 | 11,61 | 11,70 | 7.454.700 | | 2000-03-31 | 00:00:00 | 11,60 | 11,69 | 11,57 | 11,57 | 22.692.500 | | 2000-04-03 | 00:00:00 | 11,57 | 11,71 | 11,47 | 11,59 | 6.889.500 | | 2000-04-04 | 00:00:00 | 11,63 | 11,95 | 11,62 | 11,71 | 18.535.400 | | 2000-04-05 | 00:00:00 | 11,74 | 11,85 | 11,40 | 11,52 | 11.255.000 | | 2000-04-06 | 00:00:00 | 11,54 | 11,54 | 11,18 | 11,19 | 18.905.500 | | 2000-04-07 | 00:00:00 | 11,32 | 11,45 | 11,25 | 11,42 | 9.720.600 | | 2000-04-10 | 00:00:00 | 11,45 | 11,63 | 11,31 | 11,62 | 7.579.700 | | 2000-04-11 | 00:00:00 | 11,44 | 11,63 | 11,44 | 11,45 | 7.870.900 | | 2000-04-12 | 00:00:00 | 11,63 | 11,70 | 11,42 | 11,55 | 6.891.100 | | 2000-04-13 | 00:00:00 | 11,53 | 11,88 | 11,51 | 11,83 | 10.282.800 | | 2000-04-14 | 00:00:00 | 11,80 | 11,95 | 11,51 | 11,64 | 9.761.200 | | 2000-04-17 | 00:00:00 | 11,23 | 11,52 | 11,06 | 11,47 | 24.301.200 | | 2000-04-18 | 00:00:00 | 11,54 | 11,60 | 11,20 | 11,37 | 8.157.600 | | 2000-04-19 | 00:00:00 | 11,44 | 11,46 | 11,24 | 11,24 | 13.802.500 | | 2000-04-20 | 00:00:00 | 11,30 | 11,63 | 11,23 | 11,57 | 20.090.100 | | 2000-04-21 | 00:00:00 | 11,36 | 11,36 | 11,36 | 11,36 | 0 | | 2000-04-24 | 00:00:00 | 11,36 | 11,36 | 11,36 | 11,36 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
