(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-05-23 | 00:00:00 | 9,30 | 9,32 | 9,24 | 9,29 | 20.198.700 | | 2005-05-24 | 00:00:00 | 9,30 | 9,31 | 9,22 | 9,25 | 22.096.900 | | 2005-05-25 | 00:00:00 | 9,24 | 9,25 | 9,19 | 9,21 | 23.649.500 | | 2005-05-26 | 00:00:00 | 9,19 | 9,29 | 9,14 | 9,27 | 37.374.200 | | 2005-05-27 | 00:00:00 | 9,28 | 9,29 | 9,21 | 9,27 | 19.483.000 | | 2005-05-30 | 00:00:00 | 9,25 | 9,34 | 9,22 | 9,34 | 20.545.300 | | 2005-05-31 | 00:00:00 | 9,33 | 9,35 | 9,27 | 9,27 | 27.514.500 | | 2005-06-01 | 00:00:00 | 9,29 | 9,43 | 9,27 | 9,43 | 38.565.800 | | 2005-06-02 | 00:00:00 | 9,40 | 9,49 | 9,40 | 9,43 | 28.016.500 | | 2005-06-03 | 00:00:00 | 9,43 | 9,43 | 9,43 | 9,43 | 0 | | 2005-06-06 | 00:00:00 | 9,36 | 9,39 | 9,32 | 9,33 | 46.918.600 | | 2005-06-07 | 00:00:00 | 9,36 | 9,46 | 9,32 | 9,45 | 112.732.000 | | 2005-06-08 | 00:00:00 | 9,40 | 9,42 | 9,31 | 9,33 | 37.712.000 | | 2005-06-09 | 00:00:00 | 9,33 | 9,36 | 9,30 | 9,35 | 29.409.100 | | 2005-06-10 | 00:00:00 | 9,40 | 9,43 | 9,34 | 9,43 | 80.199.900 | | 2005-06-13 | 00:00:00 | 9,42 | 9,44 | 9,36 | 9,42 | 23.184.200 | | 2005-06-14 | 00:00:00 | 9,39 | 9,45 | 9,36 | 9,43 | 36.523.100 | | 2005-06-15 | 00:00:00 | 9,44 | 9,50 | 9,39 | 9,39 | 32.344.800 | | 2005-06-16 | 00:00:00 | 9,43 | 9,52 | 9,41 | 9,48 | 31.137.900 | | 2005-06-17 | 00:00:00 | 9,47 | 9,56 | 9,46 | 9,54 | 64.488.200 | | 2005-06-20 | 00:00:00 | 9,54 | 9,54 | 9,46 | 9,49 | 35.019.600 | | 2005-06-21 | 00:00:00 | 9,52 | 9,58 | 9,51 | 9,58 | 27.086.000 | | 2005-06-22 | 00:00:00 | 9,58 | 9,65 | 9,55 | 9,58 | 36.046.800 | | 2005-06-23 | 00:00:00 | 9,59 | 9,64 | 9,56 | 9,60 | 25.661.100 | | 2005-06-24 | 00:00:00 | 9,51 | 9,56 | 9,46 | 9,50 | 34.182.300 | | 2005-06-27 | 00:00:00 | 9,44 | 9,48 | 9,40 | 9,45 | 36.687.700 | | 2005-06-28 | 00:00:00 | 9,45 | 9,51 | 9,41 | 9,50 | 34.542.300 | | 2005-06-29 | 00:00:00 | 9,53 | 9,65 | 9,52 | 9,60 | 41.014.100 | | 2005-06-30 | 00:00:00 | 9,59 | 9,65 | 9,58 | 9,59 | 31.721.400 | | 2005-07-01 | 00:00:00 | 9,60 | 9,74 | 9,58 | 9,71 | 39.389.500 | | 2005-07-04 | 00:00:00 | 9,66 | 9,71 | 9,65 | 9,70 | 16.376.900 | | 2005-07-05 | 00:00:00 | 9,68 | 9,73 | 9,65 | 9,73 | 20.821.300 | | 2005-07-06 | 00:00:00 | 9,74 | 9,76 | 9,70 | 9,75 | 32.415.900 | | 2005-07-07 | 00:00:00 | 9,73 | 9,73 | 9,21 | 9,53 | 109.154.100 | | 2005-07-08 | 00:00:00 | 9,64 | 9,71 | 9,56 | 9,70 | 37.445.100 | | 2005-07-11 | 00:00:00 | 9,75 | 9,84 | 9,74 | 9,80 | 43.774.500 | | 2005-07-12 | 00:00:00 | 9,79 | 9,81 | 9,73 | 9,79 | 26.095.200 | | 2005-07-13 | 00:00:00 | 9,81 | 9,89 | 9,79 | 9,88 | 40.103.100 | | 2005-07-14 | 00:00:00 | 9,90 | 9,99 | 9,89 | 9,94 | 45.152.500 | | 2005-07-15 | 00:00:00 | 9,95 | 9,99 | 9,94 | 9,95 | 29.740.100 | | 2005-07-18 | 00:00:00 | 9,96 | 9,99 | 9,92 | 9,98 | 24.452.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
