(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 | | 2004-04-26 | 00:00:00 | 9,33 | 9,39 | 9,28 | 9,34 | 95.346.700 | | 2004-04-27 | 00:00:00 | 9,32 | 9,40 | 9,28 | 9,37 | 95.525.800 | | 2004-04-28 | 00:00:00 | 9,39 | 9,39 | 9,15 | 9,16 | 106.717.100 | | 2004-04-29 | 00:00:00 | 9,12 | 9,14 | 8,84 | 9,02 | 94.793.500 | | 2004-04-30 | 00:00:00 | 8,96 | 8,96 | 8,86 | 8,96 | 70.223.700 | | 2004-05-03 | 00:00:00 | 8,86 | 9,00 | 8,85 | 8,99 | 38.904.900 | | 2004-05-04 | 00:00:00 | 9,00 | 9,01 | 8,80 | 8,83 | 128.179.500 | | 2004-05-05 | 00:00:00 | 8,79 | 9,02 | 8,77 | 8,94 | 93.655.400 | | 2004-05-06 | 00:00:00 | 8,93 | 8,95 | 8,80 | 8,84 | 135.675.200 | | 2004-05-07 | 00:00:00 | 8,83 | 8,85 | 8,56 | 8,68 | 68.853.300 | | 2004-05-10 | 00:00:00 | 8,52 | 8,52 | 8,36 | 8,42 | 125.592.100 | | 2004-05-11 | 00:00:00 | 8,46 | 8,61 | 8,46 | 8,60 | 49.501.800 | | 2004-05-12 | 00:00:00 | 8,64 | 8,65 | 8,53 | 8,53 | 43.402.200 | | 2004-05-13 | 00:00:00 | 8,61 | 8,66 | 8,49 | 8,55 | 51.441.200 | | 2004-05-14 | 00:00:00 | 8,51 | 8,56 | 8,34 | 8,46 | 52.417.300 | | 2004-05-17 | 00:00:00 | 8,32 | 8,35 | 8,17 | 8,30 | 39.190.900 | | 2004-05-18 | 00:00:00 | 8,40 | 8,44 | 8,31 | 8,40 | 59.361.900 | | 2004-05-19 | 00:00:00 | 8,56 | 8,74 | 8,52 | 8,70 | 34.738.900 | | 2004-05-20 | 00:00:00 | 8,58 | 8,62 | 8,47 | 8,58 | 31.165.700 | | 2004-05-21 | 00:00:00 | 8,63 | 8,66 | 8,49 | 8,55 | 27.311.100 | | 2004-05-24 | 00:00:00 | 8,65 | 8,79 | 8,58 | 8,67 | 21.976.900 | | 2004-05-25 | 00:00:00 | 8,57 | 8,61 | 8,50 | 8,60 | 27.534.600 | | 2004-05-26 | 00:00:00 | 8,79 | 8,82 | 8,72 | 8,74 | 19.768.800 | | 2004-05-27 | 00:00:00 | 8,77 | 8,84 | 8,75 | 8,78 | 99.050.400 | | 2004-05-28 | 00:00:00 | 8,85 | 8,88 | 8,69 | 8,69 | 40.949.200 | | 2004-05-31 | 00:00:00 | 8,65 | 8,70 | 8,61 | 8,68 | 8.142.900 | | 2004-06-01 | 00:00:00 | 8,62 | 8,64 | 8,52 | 8,53 | 46.037.300 | | 2004-06-02 | 00:00:00 | 8,57 | 8,66 | 8,55 | 8,58 | 18.036.400 | | 2004-06-03 | 00:00:00 | 8,58 | 8,59 | 8,44 | 8,59 | 42.728.000 | | 2004-06-04 | 00:00:00 | 8,60 | 8,76 | 8,55 | 8,76 | 27.619.100 | | 2004-06-07 | 00:00:00 | 8,81 | 8,89 | 8,80 | 8,89 | 21.897.500 | | 2004-06-08 | 00:00:00 | 8,92 | 8,93 | 8,83 | 8,84 | 17.456.800 | | 2004-06-09 | 00:00:00 | 8,91 | 8,92 | 8,76 | 8,79 | 21.293.200 | | 2004-06-10 | 00:00:00 | 8,76 | 8,88 | 8,75 | 8,87 | 15.977.400 | | 2004-06-11 | 00:00:00 | 8,85 | 8,85 | 8,76 | 8,81 | 13.209.700 | | 2004-06-14 | 00:00:00 | 8,77 | 8,80 | 8,61 | 8,65 | 19.224.700 | | 2004-06-15 | 00:00:00 | 8,69 | 8,80 | 8,67 | 8,79 | 52.816.300 | | 2004-06-16 | 00:00:00 | 8,84 | 8,85 | 8,78 | 8,84 | 19.374.500 | | 2004-06-17 | 00:00:00 | 8,98 | 8,98 | 8,83 | 8,95 | 27.338.500 | | 2004-06-18 | 00:00:00 | 8,89 | 8,98 | 8,86 | 8,89 | 50.914.000 | | 2004-06-21 | 00:00:00 | 8,93 | 8,98 | 8,87 | 8,90 | 31.414.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
