(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-06-19 | 00:00:00 | 11,36 | 11,36 | 11,36 | 11,36 | 0 | 2000-06-20 | 00:00:00 | 11,12 | 11,13 | 10,97 | 10,97 | 7.901.400 | 2000-06-21 | 00:00:00 | 10,93 | 11,02 | 10,79 | 10,82 | 9.337.500 | 2000-06-22 | 00:00:00 | 10,92 | 11,17 | 10,88 | 11,13 | 7.534.900 | 2000-06-23 | 00:00:00 | 11,16 | 11,22 | 10,92 | 11,02 | 5.552.800 | 2000-06-26 | 00:00:00 | 11,08 | 11,27 | 11,03 | 11,20 | 6.580.000 | 2000-06-27 | 00:00:00 | 11,06 | 11,25 | 11,06 | 11,23 | 5.462.200 | 2000-06-28 | 00:00:00 | 11,22 | 11,26 | 11,12 | 11,22 | 7.011.000 | 2000-06-29 | 00:00:00 | 11,19 | 11,20 | 10,94 | 11,10 | 19.126.800 | 2000-06-30 | 00:00:00 | 11,14 | 11,38 | 11,06 | 11,38 | 14.478.400 | 2000-07-03 | 00:00:00 | 11,29 | 11,38 | 11,19 | 11,32 | 7.395.600 | 2000-07-04 | 00:00:00 | 11,24 | 11,67 | 11,24 | 11,59 | 10.118.100 | 2000-07-05 | 00:00:00 | 11,54 | 11,85 | 11,34 | 11,35 | 26.695.600 | 2000-07-06 | 00:00:00 | 11,36 | 11,60 | 11,36 | 11,49 | 9.660.100 | 2000-07-07 | 00:00:00 | 11,36 | 11,36 | 11,36 | 11,36 | 0 | 2000-07-10 | 00:00:00 | 11,59 | 11,75 | 11,57 | 11,66 | 12.641.100 | 2000-07-11 | 00:00:00 | 11,64 | 11,74 | 11,43 | 11,60 | 16.308.300 | 2000-07-12 | 00:00:00 | 11,34 | 11,55 | 11,34 | 11,49 | 34.830.600 | 2000-07-13 | 00:00:00 | 11,44 | 11,61 | 11,36 | 11,58 | 33.149.100 | 2000-07-14 | 00:00:00 | 11,50 | 11,62 | 11,50 | 11,59 | 22.918.200 | 2000-07-17 | 00:00:00 | 11,59 | 11,60 | 11,41 | 11,46 | 15.329.200 | 2000-07-18 | 00:00:00 | 11,42 | 11,57 | 11,42 | 11,49 | 17.442.200 | 2000-07-19 | 00:00:00 | 11,51 | 11,55 | 11,44 | 11,52 | 8.957.100 | 2000-07-20 | 00:00:00 | 11,55 | 11,57 | 11,48 | 11,56 | 9.292.400 | 2000-07-21 | 00:00:00 | 11,50 | 11,57 | 11,40 | 11,47 | 9.764.400 | 2000-07-24 | 00:00:00 | 11,36 | 11,36 | 11,36 | 11,36 | 0 | 2000-07-25 | 00:00:00 | 11,57 | 11,66 | 11,49 | 11,49 | 12.806.000 | 2000-07-26 | 00:00:00 | 11,52 | 11,65 | 11,49 | 11,58 | 11.884.000 | 2000-07-27 | 00:00:00 | 11,36 | 11,36 | 11,36 | 11,36 | 0 | 2000-07-28 | 00:00:00 | 11,49 | 11,54 | 11,46 | 11,48 | 9.308.600 | 2000-07-31 | 00:00:00 | 11,44 | 11,48 | 11,34 | 11,48 | 10.307.000 | 2000-08-01 | 00:00:00 | 11,46 | 11,51 | 11,41 | 11,45 | 8.547.900 | 2000-08-02 | 00:00:00 | 11,43 | 11,59 | 11,42 | 11,57 | 8.371.600 | 2000-08-03 | 00:00:00 | 11,52 | 11,64 | 11,52 | 11,57 | 10.520.600 | 2000-08-04 | 00:00:00 | 11,62 | 11,63 | 11,59 | 11,61 | 6.952.500 | 2000-08-07 | 00:00:00 | 11,59 | 11,84 | 11,59 | 11,84 | 11.735.200 | 2000-08-08 | 00:00:00 | 11,84 | 12,11 | 11,80 | 11,92 | 17.212.500 | 2000-08-09 | 00:00:00 | 11,95 | 12,15 | 11,92 | 12,01 | 13.477.000 | 2000-08-10 | 00:00:00 | 11,95 | 12,06 | 11,93 | 11,96 | 7.086.900 | 2000-08-11 | 00:00:00 | 11,92 | 12,19 | 11,82 | 12,19 | 9.981.200 | 2000-08-14 | 00:00:00 | 12,16 | 12,29 | 12,15 | 12,25 | 9.214.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|