(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 | | 2003-09-15 | 00:00:00 | 7,71 | 7,84 | 7,68 | 7,81 | 22.996.000 | | 2003-09-16 | 00:00:00 | 7,81 | 7,87 | 7,78 | 7,86 | 17.833.300 | | 2003-09-17 | 00:00:00 | 7,90 | 7,92 | 7,87 | 7,88 | 27.821.300 | | 2003-09-18 | 00:00:00 | 7,88 | 7,96 | 7,84 | 7,96 | 39.399.500 | | 2003-09-19 | 00:00:00 | 7,96 | 7,99 | 7,84 | 7,86 | 48.381.800 | | 2003-09-22 | 00:00:00 | 7,79 | 7,80 | 7,65 | 7,69 | 60.785.000 | | 2003-09-23 | 00:00:00 | 7,72 | 7,74 | 7,56 | 7,65 | 50.561.800 | | 2003-09-24 | 00:00:00 | 7,70 | 7,73 | 7,52 | 7,56 | 53.458.300 | | 2003-09-25 | 00:00:00 | 7,49 | 7,55 | 7,40 | 7,55 | 37.775.200 | | 2003-09-26 | 00:00:00 | 7,48 | 7,56 | 7,39 | 7,41 | 39.433.000 | | 2003-09-29 | 00:00:00 | 7,38 | 7,46 | 7,27 | 7,33 | 22.717.800 | | 2003-09-30 | 00:00:00 | 7,39 | 7,40 | 7,15 | 7,28 | 39.242.300 | | 2003-10-01 | 00:00:00 | 7,35 | 7,38 | 7,27 | 7,36 | 29.983.800 | | 2003-10-02 | 00:00:00 | 7,45 | 7,48 | 7,33 | 7,36 | 68.285.600 | | 2003-10-03 | 00:00:00 | 7,33 | 7,59 | 7,33 | 7,59 | 73.974.500 | | 2003-10-06 | 00:00:00 | 7,52 | 7,56 | 7,47 | 7,53 | 79.632.700 | | 2003-10-07 | 00:00:00 | 7,55 | 7,55 | 7,41 | 7,50 | 30.010.200 | | 2003-10-08 | 00:00:00 | 7,46 | 7,64 | 7,43 | 7,62 | 49.401.700 | | 2003-10-09 | 00:00:00 | 7,64 | 7,74 | 7,56 | 7,74 | 41.115.300 | | 2003-10-10 | 00:00:00 | 7,70 | 7,80 | 7,65 | 7,70 | 27.508.200 | | 2003-10-13 | 00:00:00 | 7,73 | 7,87 | 7,71 | 7,86 | 27.015.200 | | 2003-10-14 | 00:00:00 | 7,88 | 7,89 | 7,78 | 7,88 | 36.385.100 | | 2003-10-15 | 00:00:00 | 7,89 | 8,02 | 7,87 | 7,95 | 39.264.200 | | 2003-10-16 | 00:00:00 | 7,92 | 8,00 | 7,87 | 7,92 | 28.879.900 | | 2003-10-17 | 00:00:00 | 7,93 | 7,98 | 7,83 | 7,89 | 28.904.000 | | 2003-10-20 | 00:00:00 | 7,86 | 7,90 | 7,80 | 7,86 | 28.788.200 | | 2003-10-21 | 00:00:00 | 7,90 | 7,96 | 7,85 | 7,91 | 39.716.700 | | 2003-10-22 | 00:00:00 | 7,87 | 7,92 | 7,75 | 7,75 | 100.334.600 | | 2003-10-23 | 00:00:00 | 7,67 | 7,71 | 7,57 | 7,67 | 31.948.800 | | 2003-10-24 | 00:00:00 | 7,65 | 7,72 | 7,61 | 7,71 | 87.349.200 | | 2003-10-27 | 00:00:00 | 7,75 | 7,86 | 7,73 | 7,85 | 84.589.200 | | 2003-10-28 | 00:00:00 | 7,89 | 7,94 | 7,86 | 7,94 | 84.210.900 | | 2003-10-29 | 00:00:00 | 7,97 | 7,99 | 7,90 | 7,95 | 19.238.500 | | 2003-10-30 | 00:00:00 | 7,90 | 8,20 | 7,90 | 8,18 | 99.304.800 | | 2003-10-31 | 00:00:00 | 8,10 | 8,28 | 8,09 | 8,25 | 61.558.200 | | 2003-11-03 | 00:00:00 | 8,22 | 8,42 | 8,22 | 8,40 | 85.507.700 | | 2003-11-04 | 00:00:00 | 8,35 | 8,41 | 8,28 | 8,37 | 83.421.800 | | 2003-11-05 | 00:00:00 | 8,34 | 8,43 | 8,27 | 8,40 | 98.584.400 | | 2003-11-06 | 00:00:00 | 8,35 | 8,54 | 8,28 | 8,48 | 66.207.900 | | 2003-11-07 | 00:00:00 | 8,53 | 8,65 | 8,50 | 8,56 | 30.315.600 | | 2003-11-10 | 00:00:00 | 8,50 | 8,56 | 8,42 | 8,45 | 22.860.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
