(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-02 | 00:00:00 | 11,15 | 11,23 | 11,12 | 11,21 | 15.277.000 | | 2006-01-03 | 00:00:00 | 11,19 | 11,27 | 11,14 | 11,21 | 30.676.100 | | 2006-01-04 | 00:00:00 | 11,26 | 11,31 | 11,23 | 11,29 | 62.643.500 | | 2006-01-05 | 00:00:00 | 11,32 | 11,33 | 11,24 | 11,31 | 18.388.500 | | 2006-01-06 | 00:00:00 | 11,31 | 11,31 | 11,31 | 11,31 | 0 | | 2006-01-09 | 00:00:00 | 11,32 | 11,35 | 11,23 | 11,31 | 77.507.700 | | 2006-01-10 | 00:00:00 | 11,28 | 11,30 | 11,21 | 11,23 | 24.104.900 | | 2006-01-11 | 00:00:00 | 11,26 | 11,36 | 11,26 | 11,36 | 32.036.400 | | 2006-01-12 | 00:00:00 | 11,36 | 11,45 | 11,34 | 11,44 | 40.321.800 | | 2006-01-13 | 00:00:00 | 11,39 | 11,42 | 11,27 | 11,29 | 83.245.700 | | 2006-01-16 | 00:00:00 | 11,27 | 11,32 | 11,26 | 11,30 | 17.318.200 | | 2006-01-17 | 00:00:00 | 11,25 | 11,25 | 11,16 | 11,20 | 27.613.700 | | 2006-01-18 | 00:00:00 | 11,10 | 11,12 | 11,00 | 11,06 | 67.062.800 | | 2006-01-19 | 00:00:00 | 11,13 | 11,17 | 11,07 | 11,16 | 149.378.600 | | 2006-01-20 | 00:00:00 | 11,17 | 11,25 | 11,00 | 11,00 | 38.714.200 | | 2006-01-23 | 00:00:00 | 10,93 | 11,05 | 10,88 | 11,02 | 111.915.800 | | 2006-01-24 | 00:00:00 | 11,03 | 11,11 | 10,94 | 11,05 | 125.584.700 | | 2006-01-25 | 00:00:00 | 11,05 | 11,24 | 11,05 | 11,24 | 283.511.000 | | 2006-01-26 | 00:00:00 | 11,19 | 11,53 | 11,19 | 11,44 | 140.681.600 | | 2006-01-27 | 00:00:00 | 11,57 | 11,65 | 11,50 | 11,62 | 185.742.500 | | 2006-01-30 | 00:00:00 | 11,60 | 11,67 | 11,52 | 11,63 | 111.026.000 | | 2006-01-31 | 00:00:00 | 11,60 | 11,87 | 11,60 | 11,84 | 74.966.500 | | 2006-02-01 | 00:00:00 | 11,70 | 11,85 | 11,68 | 11,85 | 54.449.000 | | 2006-02-02 | 00:00:00 | 11,82 | 11,87 | 11,64 | 11,66 | 148.100.400 | | 2006-02-03 | 00:00:00 | 11,67 | 11,73 | 11,52 | 11,66 | 283.099.900 | | 2006-02-06 | 00:00:00 | 11,71 | 11,78 | 11,64 | 11,70 | 115.721.600 | | 2006-02-07 | 00:00:00 | 11,75 | 11,82 | 11,65 | 11,80 | 98.244.800 | | 2006-02-08 | 00:00:00 | 11,79 | 11,84 | 11,64 | 11,82 | 101.402.400 | | 2006-02-09 | 00:00:00 | 11,85 | 11,90 | 11,76 | 11,83 | 60.849.400 | | 2006-02-10 | 00:00:00 | 11,83 | 11,86 | 11,70 | 11,70 | 55.004.100 | | 2006-02-13 | 00:00:00 | 11,70 | 11,90 | 11,66 | 11,90 | 42.661.500 | | 2006-02-14 | 00:00:00 | 11,89 | 11,94 | 11,80 | 11,94 | 54.055.900 | | 2006-02-15 | 00:00:00 | 11,89 | 11,99 | 11,84 | 11,91 | 49.789.500 | | 2006-02-16 | 00:00:00 | 11,95 | 11,97 | 11,87 | 11,96 | 27.945.600 | | 2006-02-17 | 00:00:00 | 11,99 | 12,07 | 11,92 | 12,03 | 150.093.100 | | 2006-02-20 | 00:00:00 | 12,00 | 12,10 | 11,95 | 12,10 | 19.741.200 | | 2006-02-21 | 00:00:00 | 12,06 | 12,06 | 11,94 | 11,97 | 65.570.800 | | 2006-02-22 | 00:00:00 | 11,95 | 12,26 | 11,95 | 12,24 | 53.948.800 | | 2006-02-23 | 00:00:00 | 12,25 | 12,39 | 12,19 | 12,29 | 137.474.200 | | 2006-02-24 | 00:00:00 | 12,29 | 12,30 | 12,15 | 12,23 | 23.306.300 | | 2006-02-27 | 00:00:00 | 12,29 | 12,35 | 12,23 | 12,35 | 82.648.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
