(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 | | 2005-11-07 | 00:00:00 | 10,50 | 10,55 | 10,41 | 10,45 | 44.072.500 | | 2005-11-08 | 00:00:00 | 10,46 | 10,55 | 10,43 | 10,51 | 38.017.500 | | 2005-11-09 | 00:00:00 | 10,48 | 10,55 | 10,43 | 10,50 | 41.507.300 | | 2005-11-10 | 00:00:00 | 10,53 | 10,58 | 10,46 | 10,53 | 35.586.100 | | 2005-11-11 | 00:00:00 | 10,62 | 10,72 | 10,61 | 10,70 | 37.096.300 | | 2005-11-14 | 00:00:00 | 10,66 | 10,73 | 10,59 | 10,62 | 70.247.900 | | 2005-11-15 | 00:00:00 | 10,59 | 10,68 | 10,53 | 10,65 | 41.808.900 | | 2005-11-16 | 00:00:00 | 10,68 | 10,69 | 10,51 | 10,64 | 45.726.700 | | 2005-11-17 | 00:00:00 | 10,69 | 10,73 | 10,62 | 10,71 | 32.641.400 | | 2005-11-18 | 00:00:00 | 10,76 | 10,84 | 10,72 | 10,78 | 31.259.500 | | 2005-11-21 | 00:00:00 | 10,79 | 10,81 | 10,73 | 10,77 | 38.339.000 | | 2005-11-22 | 00:00:00 | 10,81 | 10,84 | 10,73 | 10,81 | 33.248.600 | | 2005-11-23 | 00:00:00 | 10,80 | 10,91 | 10,75 | 10,91 | 37.692.900 | | 2005-11-24 | 00:00:00 | 10,91 | 10,95 | 10,82 | 10,86 | 25.694.700 | | 2005-11-25 | 00:00:00 | 10,89 | 10,89 | 10,82 | 10,83 | 96.716.800 | | 2005-11-28 | 00:00:00 | 10,86 | 10,93 | 10,77 | 10,84 | 39.903.400 | | 2005-11-29 | 00:00:00 | 10,82 | 10,91 | 10,76 | 10,85 | 151.589.400 | | 2005-11-30 | 00:00:00 | 10,81 | 10,84 | 10,74 | 10,80 | 28.934.900 | | 2005-12-01 | 00:00:00 | 10,84 | 10,94 | 10,81 | 10,94 | 29.244.200 | | 2005-12-02 | 00:00:00 | 10,94 | 10,95 | 10,82 | 10,92 | 28.324.600 | | 2005-12-05 | 00:00:00 | 10,93 | 10,93 | 10,65 | 10,71 | 39.499.600 | | 2005-12-06 | 00:00:00 | 10,72 | 10,74 | 10,63 | 10,70 | 29.202.500 | | 2005-12-07 | 00:00:00 | 10,72 | 10,81 | 10,65 | 10,71 | 38.785.000 | | 2005-12-08 | 00:00:00 | 10,63 | 10,73 | 10,60 | 10,73 | 26.212.500 | | 2005-12-09 | 00:00:00 | 10,65 | 10,76 | 10,62 | 10,74 | 24.935.600 | | 2005-12-12 | 00:00:00 | 10,79 | 10,85 | 10,77 | 10,80 | 41.406.000 | | 2005-12-13 | 00:00:00 | 10,80 | 10,89 | 10,77 | 10,82 | 32.612.600 | | 2005-12-14 | 00:00:00 | 10,84 | 10,87 | 10,76 | 10,81 | 51.022.600 | | 2005-12-15 | 00:00:00 | 10,81 | 10,83 | 10,70 | 10,74 | 33.266.500 | | 2005-12-16 | 00:00:00 | 10,78 | 10,96 | 10,74 | 10,89 | 81.411.500 | | 2005-12-19 | 00:00:00 | 10,88 | 10,96 | 10,86 | 10,86 | 71.088.500 | | 2005-12-20 | 00:00:00 | 10,86 | 10,92 | 10,83 | 10,89 | 31.496.400 | | 2005-12-21 | 00:00:00 | 10,90 | 11,10 | 10,90 | 11,06 | 42.255.400 | | 2005-12-22 | 00:00:00 | 11,07 | 11,13 | 11,04 | 11,10 | 24.390.000 | | 2005-12-23 | 00:00:00 | 11,12 | 11,15 | 11,09 | 11,11 | 18.190.700 | | 2005-12-26 | 00:00:00 | 11,11 | 11,11 | 11,11 | 11,11 | 0 | | 2005-12-27 | 00:00:00 | 11,10 | 11,17 | 11,10 | 11,15 | 16.194.200 | | 2005-12-28 | 00:00:00 | 11,11 | 11,16 | 11,10 | 11,14 | 21.156.800 | | 2005-12-29 | 00:00:00 | 11,16 | 11,18 | 11,12 | 11,17 | 13.189.300 | | 2005-12-30 | 00:00:00 | 11,14 | 11,15 | 11,07 | 11,15 | 15.452.700 | | 2006-01-02 | 00:00:00 | 11,15 | 11,23 | 11,12 | 11,21 | 15.277.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
