(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-21 | 00:00:00 | 8,93 | 8,98 | 8,87 | 8,90 | 31.414.700 | | 2004-06-22 | 00:00:00 | 8,86 | 8,87 | 8,69 | 8,76 | 23.482.200 | | 2004-06-23 | 00:00:00 | 8,76 | 8,83 | 8,76 | 8,82 | 25.622.600 | | 2004-06-24 | 00:00:00 | 8,88 | 8,94 | 8,84 | 8,88 | 19.221.400 | | 2004-06-25 | 00:00:00 | 8,86 | 8,91 | 8,67 | 8,69 | 61.449.600 | | 2004-06-28 | 00:00:00 | 8,70 | 8,81 | 8,69 | 8,77 | 42.442.500 | | 2004-06-29 | 00:00:00 | 8,73 | 8,75 | 8,65 | 8,68 | 25.756.400 | | 2004-06-30 | 00:00:00 | 8,67 | 8,72 | 8,53 | 8,53 | 43.836.100 | | 2004-07-01 | 00:00:00 | 8,61 | 8,70 | 8,53 | 8,60 | 55.620.900 | | 2004-07-02 | 00:00:00 | 8,53 | 8,57 | 8,49 | 8,53 | 53.195.000 | | 2004-07-05 | 00:00:00 | 8,54 | 8,62 | 8,53 | 8,58 | 21.463.700 | | 2004-07-06 | 00:00:00 | 8,62 | 8,63 | 8,46 | 8,49 | 19.195.500 | | 2004-07-07 | 00:00:00 | 8,49 | 8,59 | 8,48 | 8,57 | 30.695.300 | | 2004-07-08 | 00:00:00 | 8,54 | 8,57 | 8,43 | 8,57 | 29.472.100 | | 2004-07-09 | 00:00:00 | 8,48 | 8,54 | 8,43 | 8,50 | 15.191.200 | | 2004-07-12 | 00:00:00 | 8,51 | 8,66 | 8,50 | 8,52 | 18.259.700 | | 2004-07-13 | 00:00:00 | 8,56 | 8,62 | 8,55 | 8,58 | 13.830.500 | | 2004-07-14 | 00:00:00 | 8,52 | 8,53 | 8,39 | 8,45 | 30.864.300 | | 2004-07-15 | 00:00:00 | 8,45 | 8,52 | 8,39 | 8,42 | 16.751.700 | | 2004-07-16 | 00:00:00 | 8,39 | 8,54 | 8,39 | 8,46 | 20.848.800 | | 2004-07-19 | 00:00:00 | 8,43 | 8,47 | 8,40 | 8,44 | 11.532.600 | | 2004-07-20 | 00:00:00 | 8,39 | 8,47 | 8,34 | 8,44 | 28.272.700 | | 2004-07-21 | 00:00:00 | 8,51 | 8,53 | 8,43 | 8,45 | 19.680.100 | | 2004-07-22 | 00:00:00 | 8,38 | 8,38 | 8,30 | 8,34 | 166.003.300 | | 2004-07-23 | 00:00:00 | 8,35 | 8,37 | 7,94 | 8,00 | 110.625.800 | | 2004-07-26 | 00:00:00 | 7,75 | 7,83 | 7,70 | 7,79 | 236.055.900 | | 2004-07-27 | 00:00:00 | 7,81 | 8,02 | 7,78 | 7,99 | 109.251.000 | | 2004-07-28 | 00:00:00 | 8,07 | 8,08 | 7,84 | 7,89 | 48.543.200 | | 2004-07-29 | 00:00:00 | 7,95 | 7,95 | 7,85 | 7,85 | 39.200.000 | | 2004-07-30 | 00:00:00 | 7,89 | 7,93 | 7,85 | 7,90 | 47.300.600 | | 2004-08-02 | 00:00:00 | 7,84 | 7,93 | 7,78 | 7,88 | 67.965.600 | | 2004-08-03 | 00:00:00 | 7,84 | 7,95 | 7,84 | 7,94 | 78.409.400 | | 2004-08-04 | 00:00:00 | 7,92 | 7,92 | 7,82 | 7,88 | 37.343.800 | | 2004-08-05 | 00:00:00 | 7,91 | 8,02 | 7,91 | 7,95 | 95.516.500 | | 2004-08-06 | 00:00:00 | 7,90 | 8,03 | 7,81 | 7,84 | 85.351.600 | | 2004-08-09 | 00:00:00 | 7,82 | 7,85 | 7,73 | 7,80 | 53.671.700 | | 2004-08-10 | 00:00:00 | 7,79 | 7,91 | 7,78 | 7,84 | 16.540.100 | | 2004-08-11 | 00:00:00 | 7,90 | 7,90 | 7,71 | 7,82 | 48.720.100 | | 2004-08-12 | 00:00:00 | 7,80 | 7,89 | 7,72 | 7,80 | 27.052.500 | | 2004-08-13 | 00:00:00 | 7,74 | 7,79 | 7,70 | 7,76 | 66.835.300 | | 2004-08-16 | 00:00:00 | 7,76 | 7,76 | 7,76 | 7,76 | 0 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
