(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-03-28 | 00:00:00 | 9,53 | 9,53 | 9,53 | 9,53 | 0 | 2005-03-29 | 00:00:00 | 9,42 | 9,58 | 9,42 | 9,56 | 25.738.100 | 2005-03-30 | 00:00:00 | 9,51 | 9,51 | 9,41 | 9,46 | 26.384.900 | 2005-03-31 | 00:00:00 | 9,56 | 9,57 | 9,35 | 9,39 | 45.183.100 | 2005-04-01 | 00:00:00 | 9,37 | 9,44 | 9,30 | 9,36 | 39.164.300 | 2005-04-04 | 00:00:00 | 9,31 | 9,32 | 9,15 | 9,26 | 54.448.700 | 2005-04-05 | 00:00:00 | 9,30 | 9,38 | 9,29 | 9,34 | 37.255.000 | 2005-04-06 | 00:00:00 | 9,40 | 9,45 | 9,37 | 9,44 | 58.057.100 | 2005-04-07 | 00:00:00 | 9,44 | 9,49 | 9,34 | 9,47 | 41.444.300 | 2005-04-08 | 00:00:00 | 9,50 | 9,55 | 9,47 | 9,50 | 44.339.400 | 2005-04-11 | 00:00:00 | 9,45 | 9,46 | 9,40 | 9,43 | 134.173.300 | 2005-04-12 | 00:00:00 | 9,36 | 9,38 | 9,32 | 9,36 | 31.745.000 | 2005-04-13 | 00:00:00 | 9,42 | 9,46 | 9,40 | 9,42 | 49.297.800 | 2005-04-14 | 00:00:00 | 9,37 | 9,44 | 9,36 | 9,41 | 41.317.800 | 2005-04-15 | 00:00:00 | 9,32 | 9,33 | 9,16 | 9,16 | 57.330.400 | 2005-04-18 | 00:00:00 | 9,05 | 9,06 | 8,92 | 9,02 | 66.364.300 | 2005-04-19 | 00:00:00 | 9,06 | 9,11 | 9,03 | 9,08 | 112.300.300 | 2005-04-20 | 00:00:00 | 9,15 | 9,17 | 9,01 | 9,04 | 45.309.100 | 2005-04-21 | 00:00:00 | 9,00 | 9,08 | 8,97 | 9,01 | 39.818.800 | 2005-04-22 | 00:00:00 | 9,11 | 9,14 | 9,07 | 9,14 | 29.187.500 | 2005-04-25 | 00:00:00 | 9,11 | 9,19 | 9,05 | 9,13 | 28.510.000 | 2005-04-26 | 00:00:00 | 9,16 | 9,18 | 9,05 | 9,10 | 122.679.000 | 2005-04-27 | 00:00:00 | 9,09 | 9,11 | 8,95 | 9,01 | 202.746.200 | 2005-04-28 | 00:00:00 | 9,04 | 9,08 | 8,94 | 9,04 | 106.247.300 | 2005-04-29 | 00:00:00 | 8,97 | 9,09 | 8,96 | 9,02 | 212.153.800 | 2005-05-02 | 00:00:00 | 8,99 | 9,13 | 8,98 | 9,07 | 85.099.600 | 2005-05-03 | 00:00:00 | 9,07 | 9,22 | 9,02 | 9,22 | 128.555.300 | 2005-05-04 | 00:00:00 | 9,22 | 9,28 | 9,15 | 9,28 | 266.274.200 | 2005-05-05 | 00:00:00 | 9,32 | 9,34 | 9,26 | 9,28 | 83.382.400 | 2005-05-06 | 00:00:00 | 9,25 | 9,32 | 9,22 | 9,30 | 78.160.500 | 2005-05-09 | 00:00:00 | 9,29 | 9,29 | 9,19 | 9,24 | 27.290.000 | 2005-05-10 | 00:00:00 | 9,21 | 9,23 | 9,07 | 9,07 | 55.290.200 | 2005-05-11 | 00:00:00 | 9,07 | 9,10 | 9,01 | 9,05 | 54.473.400 | 2005-05-12 | 00:00:00 | 9,10 | 9,15 | 9,04 | 9,07 | 23.912.800 | 2005-05-13 | 00:00:00 | 9,05 | 9,22 | 9,02 | 9,22 | 40.922.200 | 2005-05-16 | 00:00:00 | 9,17 | 9,22 | 9,14 | 9,18 | 35.031.500 | 2005-05-17 | 00:00:00 | 9,21 | 9,22 | 9,12 | 9,15 | 42.960.100 | 2005-05-18 | 00:00:00 | 9,17 | 9,32 | 9,17 | 9,32 | 82.100.700 | 2005-05-19 | 00:00:00 | 9,34 | 9,41 | 9,32 | 9,37 | 33.864.200 | 2005-05-20 | 00:00:00 | 9,38 | 9,38 | 9,25 | 9,25 | 29.545.300 | 2005-05-23 | 00:00:00 | 9,30 | 9,32 | 9,24 | 9,29 | 20.198.700 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|