(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 | | 2004-12-06 | 00:00:00 | 9,03 | 9,03 | 9,03 | 9,03 | 0 | | 2004-12-07 | 00:00:00 | 9,00 | 9,05 | 8,97 | 9,03 | 36.571.200 | | 2004-12-08 | 00:00:00 | 9,03 | 9,03 | 9,03 | 9,03 | 0 | | 2004-12-09 | 00:00:00 | 9,05 | 9,05 | 8,91 | 8,97 | 39.848.500 | | 2004-12-10 | 00:00:00 | 8,97 | 9,01 | 8,94 | 8,97 | 23.654.800 | | 2004-12-13 | 00:00:00 | 8,98 | 9,05 | 8,96 | 9,03 | 37.085.900 | | 2004-12-14 | 00:00:00 | 9,05 | 9,09 | 8,98 | 9,02 | 61.056.700 | | 2004-12-15 | 00:00:00 | 9,01 | 9,03 | 8,97 | 8,97 | 29.803.900 | | 2004-12-16 | 00:00:00 | 8,97 | 9,01 | 8,92 | 8,96 | 54.384.300 | | 2004-12-17 | 00:00:00 | 8,99 | 9,00 | 8,86 | 8,95 | 113.015.600 | | 2004-12-20 | 00:00:00 | 8,95 | 9,00 | 8,91 | 8,94 | 61.833.000 | | 2004-12-21 | 00:00:00 | 8,94 | 9,00 | 8,93 | 8,98 | 37.960.400 | | 2004-12-22 | 00:00:00 | 9,02 | 9,09 | 9,01 | 9,07 | 33.985.600 | | 2004-12-23 | 00:00:00 | 9,07 | 9,17 | 9,06 | 9,13 | 44.889.000 | | 2004-12-24 | 00:00:00 | 9,13 | 9,13 | 9,13 | 9,13 | 0 | | 2004-12-27 | 00:00:00 | 9,16 | 9,19 | 9,14 | 9,15 | 15.905.500 | | 2004-12-28 | 00:00:00 | 9,17 | 9,19 | 9,14 | 9,19 | 9.037.700 | | 2004-12-29 | 00:00:00 | 9,20 | 9,20 | 9,15 | 9,19 | 46.071.300 | | 2004-12-30 | 00:00:00 | 9,19 | 9,20 | 9,13 | 9,13 | 31.075.800 | | 2004-12-31 | 00:00:00 | 9,13 | 9,13 | 9,13 | 9,13 | 0 | | 2005-01-03 | 00:00:00 | 9,13 | 9,27 | 9,10 | 9,20 | 54.736.800 | | 2005-01-04 | 00:00:00 | 9,19 | 9,24 | 9,17 | 9,20 | 21.355.400 | | 2005-01-05 | 00:00:00 | 9,14 | 9,14 | 9,04 | 9,07 | 49.485.200 | | 2005-01-06 | 00:00:00 | 9,07 | 9,07 | 9,07 | 9,07 | 0 | | 2005-01-07 | 00:00:00 | 9,13 | 9,13 | 9,01 | 9,03 | 65.638.300 | | 2005-01-10 | 00:00:00 | 9,05 | 9,09 | 9,00 | 9,01 | 26.588.700 | | 2005-01-11 | 00:00:00 | 9,02 | 9,09 | 8,99 | 9,02 | 56.548.700 | | 2005-01-12 | 00:00:00 | 8,99 | 9,04 | 8,96 | 9,00 | 36.616.000 | | 2005-01-13 | 00:00:00 | 9,04 | 9,11 | 9,02 | 9,09 | 66.648.800 | | 2005-01-14 | 00:00:00 | 9,05 | 9,10 | 9,04 | 9,09 | 83.394.500 | | 2005-01-17 | 00:00:00 | 9,09 | 9,21 | 9,09 | 9,21 | 69.398.400 | | 2005-01-18 | 00:00:00 | 9,17 | 9,21 | 9,12 | 9,19 | 126.712.300 | | 2005-01-19 | 00:00:00 | 9,22 | 9,26 | 9,17 | 9,17 | 36.478.100 | | 2005-01-20 | 00:00:00 | 9,11 | 9,17 | 9,07 | 9,10 | 56.814.600 | | 2005-01-21 | 00:00:00 | 9,06 | 9,09 | 9,01 | 9,02 | 74.123.400 | | 2005-01-24 | 00:00:00 | 9,01 | 9,02 | 8,94 | 9,00 | 107.119.300 | | 2005-01-25 | 00:00:00 | 9,00 | 9,12 | 8,99 | 9,02 | 118.556.600 | | 2005-01-26 | 00:00:00 | 9,04 | 9,07 | 9,01 | 9,04 | 173.895.100 | | 2005-01-27 | 00:00:00 | 9,05 | 9,09 | 9,00 | 9,09 | 132.909.000 | | 2005-01-28 | 00:00:00 | 9,09 | 9,14 | 9,07 | 9,10 | 258.276.500 | | 2005-01-31 | 00:00:00 | 9,12 | 9,16 | 9,10 | 9,11 | 62.153.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
