(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-02-03 | 00:00:00 | 5,85 | 5,90 | 5,77 | 5,83 | 48.507.800 | | 2003-02-04 | 00:00:00 | 5,84 | 5,85 | 5,60 | 5,60 | 181.522.000 | | 2003-02-05 | 00:00:00 | 5,64 | 5,91 | 5,52 | 5,88 | 79.375.900 | | 2003-02-06 | 00:00:00 | 5,69 | 5,86 | 5,61 | 5,67 | 31.001.300 | | 2003-02-07 | 00:00:00 | 5,71 | 5,74 | 5,53 | 5,65 | 25.001.600 | | 2003-02-10 | 00:00:00 | 5,70 | 5,70 | 5,47 | 5,47 | 25.337.100 | | 2003-02-11 | 00:00:00 | 5,58 | 5,75 | 5,55 | 5,74 | 28.747.000 | | 2003-02-12 | 00:00:00 | 5,65 | 5,66 | 5,54 | 5,57 | 25.101.500 | | 2003-02-13 | 00:00:00 | 5,53 | 5,66 | 5,46 | 5,50 | 27.481.300 | | 2003-02-14 | 00:00:00 | 5,55 | 5,87 | 5,54 | 5,79 | 21.609.700 | | 2003-02-17 | 00:00:00 | 5,93 | 6,02 | 5,91 | 5,96 | 16.947.700 | | 2003-02-18 | 00:00:00 | 5,97 | 6,11 | 5,89 | 6,09 | 95.989.700 | | 2003-02-19 | 00:00:00 | 6,04 | 6,06 | 5,89 | 5,89 | 25.334.200 | | 2003-02-20 | 00:00:00 | 5,95 | 5,99 | 5,74 | 5,77 | 25.193.900 | | 2003-02-21 | 00:00:00 | 5,79 | 5,87 | 5,70 | 5,87 | 23.421.600 | | 2003-02-24 | 00:00:00 | 5,94 | 5,94 | 5,69 | 5,69 | 18.367.800 | | 2003-02-25 | 00:00:00 | 5,64 | 5,64 | 5,48 | 5,48 | 28.813.700 | | 2003-02-26 | 00:00:00 | 5,60 | 5,63 | 5,44 | 5,48 | 26.963.700 | | 2003-02-27 | 00:00:00 | 5,54 | 5,75 | 5,44 | 5,75 | 66.654.500 | | 2003-02-28 | 00:00:00 | 5,72 | 5,98 | 5,63 | 5,95 | 37.009.000 | | 2003-03-03 | 00:00:00 | 6,00 | 6,09 | 5,90 | 5,92 | 30.707.600 | | 2003-03-04 | 00:00:00 | 5,85 | 5,85 | 5,64 | 5,73 | 27.397.500 | | 2003-03-05 | 00:00:00 | 5,66 | 5,75 | 5,61 | 5,73 | 23.644.700 | | 2003-03-06 | 00:00:00 | 5,75 | 5,79 | 5,58 | 5,63 | 49.841.700 | | 2003-03-07 | 00:00:00 | 5,56 | 5,58 | 5,44 | 5,45 | 56.422.300 | | 2003-03-10 | 00:00:00 | 5,50 | 5,50 | 5,25 | 5,26 | 24.229.700 | | 2003-03-11 | 00:00:00 | 5,29 | 5,36 | 5,20 | 5,26 | 27.549.400 | | 2003-03-12 | 00:00:00 | 5,26 | 5,32 | 5,00 | 5,01 | 37.779.900 | | 2003-03-13 | 00:00:00 | 5,11 | 5,34 | 5,06 | 5,34 | 34.701.400 | | 2003-03-14 | 00:00:00 | 5,43 | 5,85 | 5,40 | 5,82 | 57.907.600 | | 2003-03-17 | 00:00:00 | 5,55 | 6,09 | 5,53 | 6,00 | 42.098.800 | | 2003-03-18 | 00:00:00 | 6,04 | 6,28 | 5,97 | 6,09 | 57.628.000 | | 2003-03-19 | 00:00:00 | 6,10 | 6,30 | 6,04 | 6,17 | 30.434.300 | | 2003-03-20 | 00:00:00 | 6,14 | 6,22 | 5,89 | 6,09 | 34.081.100 | | 2003-03-21 | 00:00:00 | 6,14 | 6,45 | 6,12 | 6,45 | 57.927.600 | | 2003-03-24 | 00:00:00 | 6,25 | 6,31 | 6,02 | 6,09 | 45.246.600 | | 2003-03-25 | 00:00:00 | 6,02 | 6,24 | 5,88 | 6,23 | 50.841.900 | | 2003-03-26 | 00:00:00 | 6,29 | 6,38 | 6,14 | 6,25 | 42.879.900 | | 2003-03-27 | 00:00:00 | 6,13 | 6,20 | 6,03 | 6,08 | 31.797.600 | | 2003-03-28 | 00:00:00 | 6,11 | 6,15 | 5,92 | 6,09 | 20.343.000 | | 2003-03-31 | 00:00:00 | 5,90 | 5,91 | 5,78 | 5,85 | 41.581.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
