(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-01-31 | 00:00:00 | 9,12 | 9,16 | 9,10 | 9,11 | 62.153.300 | | 2005-02-01 | 00:00:00 | 9,07 | 9,10 | 9,04 | 9,09 | 42.821.300 | | 2005-02-02 | 00:00:00 | 9,09 | 9,15 | 9,05 | 9,14 | 184.575.600 | | 2005-02-03 | 00:00:00 | 9,14 | 9,15 | 9,10 | 9,15 | 63.852.000 | | 2005-02-04 | 00:00:00 | 9,15 | 9,32 | 9,15 | 9,31 | 342.781.300 | | 2005-02-07 | 00:00:00 | 9,33 | 9,46 | 9,33 | 9,40 | 258.133.700 | | 2005-02-08 | 00:00:00 | 9,42 | 9,54 | 9,38 | 9,53 | 98.032.800 | | 2005-02-09 | 00:00:00 | 9,56 | 9,61 | 9,44 | 9,51 | 50.652.400 | | 2005-02-10 | 00:00:00 | 9,53 | 9,53 | 9,45 | 9,46 | 64.881.100 | | 2005-02-11 | 00:00:00 | 9,51 | 9,72 | 9,49 | 9,72 | 53.477.700 | | 2005-02-14 | 00:00:00 | 9,73 | 9,78 | 9,70 | 9,75 | 67.254.800 | | 2005-02-15 | 00:00:00 | 9,81 | 9,83 | 9,72 | 9,72 | 40.102.900 | | 2005-02-16 | 00:00:00 | 9,71 | 9,73 | 9,56 | 9,60 | 55.599.900 | | 2005-02-17 | 00:00:00 | 9,64 | 9,70 | 9,57 | 9,57 | 41.712.300 | | 2005-02-18 | 00:00:00 | 9,57 | 9,61 | 9,54 | 9,57 | 37.445.500 | | 2005-02-21 | 00:00:00 | 9,60 | 9,62 | 9,45 | 9,49 | 40.814.100 | | 2005-02-22 | 00:00:00 | 9,52 | 9,52 | 9,37 | 9,43 | 59.164.800 | | 2005-02-23 | 00:00:00 | 9,41 | 9,51 | 9,32 | 9,42 | 52.404.000 | | 2005-02-24 | 00:00:00 | 9,49 | 9,52 | 9,39 | 9,44 | 54.361.600 | | 2005-02-25 | 00:00:00 | 9,52 | 9,52 | 9,39 | 9,44 | 66.195.700 | | 2005-02-28 | 00:00:00 | 9,43 | 9,46 | 9,35 | 9,36 | 81.216.300 | | 2005-03-01 | 00:00:00 | 9,35 | 9,49 | 9,35 | 9,49 | 41.105.200 | | 2005-03-02 | 00:00:00 | 9,49 | 9,49 | 9,41 | 9,48 | 39.008.800 | | 2005-03-03 | 00:00:00 | 9,48 | 9,59 | 9,46 | 9,50 | 51.535.300 | | 2005-03-04 | 00:00:00 | 9,53 | 9,67 | 9,50 | 9,67 | 51.519.200 | | 2005-03-07 | 00:00:00 | 9,72 | 9,73 | 9,64 | 9,65 | 30.639.200 | | 2005-03-08 | 00:00:00 | 9,65 | 9,67 | 9,57 | 9,57 | 39.776.100 | | 2005-03-09 | 00:00:00 | 9,59 | 9,66 | 9,51 | 9,51 | 44.893.600 | | 2005-03-10 | 00:00:00 | 9,51 | 9,51 | 9,42 | 9,45 | 49.979.600 | | 2005-03-11 | 00:00:00 | 9,52 | 9,55 | 9,47 | 9,48 | 21.254.100 | | 2005-03-14 | 00:00:00 | 9,48 | 9,54 | 9,45 | 9,50 | 25.839.900 | | 2005-03-15 | 00:00:00 | 9,53 | 9,59 | 9,50 | 9,58 | 42.609.700 | | 2005-03-16 | 00:00:00 | 9,56 | 9,57 | 9,31 | 9,32 | 73.650.700 | | 2005-03-17 | 00:00:00 | 9,33 | 9,40 | 9,30 | 9,37 | 38.497.900 | | 2005-03-18 | 00:00:00 | 9,41 | 9,45 | 9,38 | 9,43 | 47.583.200 | | 2005-03-21 | 00:00:00 | 9,41 | 9,43 | 9,36 | 9,37 | 45.695.900 | | 2005-03-22 | 00:00:00 | 9,37 | 9,50 | 9,35 | 9,48 | 35.134.100 | | 2005-03-23 | 00:00:00 | 9,39 | 9,48 | 9,34 | 9,44 | 33.570.500 | | 2005-03-24 | 00:00:00 | 9,48 | 9,58 | 9,45 | 9,53 | 103.048.700 | | 2005-03-25 | 00:00:00 | 9,53 | 9,53 | 9,53 | 9,53 | 0 | | 2005-03-28 | 00:00:00 | 9,53 | 9,53 | 9,53 | 9,53 | 0 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
