(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-11 | 00:00:00 | 8,30 | 8,35 | 8,26 | 8,30 | 34.739.500 | | 2004-10-12 | 00:00:00 | 8,30 | 8,30 | 8,30 | 8,30 | 0 | | 2004-10-13 | 00:00:00 | 8,23 | 8,38 | 8,23 | 8,35 | 62.741.800 | | 2004-10-14 | 00:00:00 | 8,30 | 8,45 | 8,26 | 8,41 | 55.384.900 | | 2004-10-15 | 00:00:00 | 8,38 | 8,46 | 8,35 | 8,44 | 49.381.700 | | 2004-10-18 | 00:00:00 | 8,47 | 8,49 | 8,42 | 8,45 | 75.446.400 | | 2004-10-19 | 00:00:00 | 8,49 | 8,52 | 8,47 | 8,49 | 51.982.800 | | 2004-10-20 | 00:00:00 | 8,44 | 8,47 | 8,42 | 8,44 | 91.514.600 | | 2004-10-21 | 00:00:00 | 8,45 | 8,56 | 8,45 | 8,54 | 112.736.500 | | 2004-10-22 | 00:00:00 | 8,53 | 8,59 | 8,52 | 8,56 | 47.260.000 | | 2004-10-25 | 00:00:00 | 8,45 | 8,48 | 8,41 | 8,42 | 56.231.100 | | 2004-10-26 | 00:00:00 | 8,44 | 8,47 | 8,40 | 8,46 | 75.694.500 | | 2004-10-27 | 00:00:00 | 8,50 | 8,57 | 8,46 | 8,57 | 58.437.000 | | 2004-10-28 | 00:00:00 | 8,60 | 8,76 | 8,59 | 8,69 | 93.711.100 | | 2004-10-29 | 00:00:00 | 8,69 | 8,86 | 8,67 | 8,75 | 64.723.800 | | 2004-11-01 | 00:00:00 | 8,75 | 8,75 | 8,75 | 8,75 | 0 | | 2004-11-02 | 00:00:00 | 8,70 | 8,75 | 8,62 | 8,71 | 59.657.100 | | 2004-11-03 | 00:00:00 | 8,77 | 8,79 | 8,69 | 8,72 | 70.221.700 | | 2004-11-04 | 00:00:00 | 8,72 | 8,74 | 8,64 | 8,71 | 38.877.300 | | 2004-11-05 | 00:00:00 | 8,76 | 8,84 | 8,72 | 8,77 | 55.579.400 | | 2004-11-08 | 00:00:00 | 8,74 | 8,75 | 8,70 | 8,71 | 83.020.200 | | 2004-11-09 | 00:00:00 | 8,71 | 8,71 | 8,51 | 8,59 | 72.477.800 | | 2004-11-10 | 00:00:00 | 8,62 | 8,64 | 8,50 | 8,52 | 60.559.200 | | 2004-11-11 | 00:00:00 | 8,51 | 8,77 | 8,48 | 8,71 | 105.954.000 | | 2004-11-12 | 00:00:00 | 8,79 | 8,93 | 8,75 | 8,85 | 161.631.000 | | 2004-11-15 | 00:00:00 | 8,92 | 8,99 | 8,86 | 8,99 | 151.016.500 | | 2004-11-16 | 00:00:00 | 8,97 | 8,98 | 8,83 | 8,91 | 96.789.700 | | 2004-11-17 | 00:00:00 | 8,91 | 9,14 | 8,86 | 9,14 | 152.049.400 | | 2004-11-18 | 00:00:00 | 9,10 | 9,23 | 9,06 | 9,15 | 88.050.900 | | 2004-11-19 | 00:00:00 | 9,20 | 9,27 | 9,12 | 9,16 | 79.788.300 | | 2004-11-22 | 00:00:00 | 9,06 | 9,12 | 9,01 | 9,12 | 181.502.700 | | 2004-11-23 | 00:00:00 | 9,14 | 9,18 | 8,97 | 9,00 | 50.374.600 | | 2004-11-24 | 00:00:00 | 9,04 | 9,05 | 8,95 | 9,00 | 100.704.700 | | 2004-11-25 | 00:00:00 | 9,00 | 9,11 | 8,98 | 9,11 | 75.516.300 | | 2004-11-26 | 00:00:00 | 9,13 | 9,14 | 9,02 | 9,11 | 28.086.900 | | 2004-11-29 | 00:00:00 | 9,11 | 9,18 | 9,02 | 9,04 | 28.689.000 | | 2004-11-30 | 00:00:00 | 9,01 | 9,06 | 9,00 | 9,04 | 65.430.200 | | 2004-12-01 | 00:00:00 | 9,02 | 9,09 | 9,01 | 9,06 | 49.617.100 | | 2004-12-02 | 00:00:00 | 9,11 | 9,14 | 9,01 | 9,07 | 39.892.900 | | 2004-12-03 | 00:00:00 | 9,08 | 9,10 | 8,98 | 9,03 | 44.353.600 | | 2004-12-06 | 00:00:00 | 9,03 | 9,03 | 9,03 | 9,03 | 0 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
