(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 | | 2000-10-09 | 00:00:00 | 12,63 | 12,66 | 12,26 | 12,34 | 9.267.900 | | 2000-10-10 | 00:00:00 | 12,47 | 12,60 | 12,31 | 12,59 | 14.269.600 | | 2000-10-11 | 00:00:00 | 12,40 | 12,47 | 11,95 | 11,95 | 18.651.700 | | 2000-10-12 | 00:00:00 | 11,36 | 11,36 | 11,36 | 11,36 | 0 | | 2000-10-13 | 00:00:00 | 11,75 | 11,85 | 11,30 | 11,71 | 26.971.800 | | 2000-10-16 | 00:00:00 | 11,94 | 11,94 | 11,65 | 11,74 | 12.790.100 | | 2000-10-17 | 00:00:00 | 11,81 | 12,20 | 11,79 | 11,98 | 12.843.900 | | 2000-10-18 | 00:00:00 | 11,85 | 12,06 | 11,47 | 11,54 | 16.346.300 | | 2000-10-19 | 00:00:00 | 11,75 | 11,98 | 11,55 | 11,98 | 12.477.800 | | 2000-10-20 | 00:00:00 | 12,05 | 12,31 | 11,88 | 12,05 | 19.905.800 | | 2000-10-23 | 00:00:00 | 12,08 | 12,14 | 11,72 | 11,72 | 6.529.700 | | 2000-10-24 | 00:00:00 | 11,85 | 12,32 | 11,82 | 12,32 | 10.294.000 | | 2000-10-25 | 00:00:00 | 12,16 | 12,34 | 11,81 | 12,06 | 9.530.800 | | 2000-10-26 | 00:00:00 | 11,95 | 12,03 | 11,40 | 11,40 | 19.111.300 | | 2000-10-27 | 00:00:00 | 11,59 | 11,59 | 11,23 | 11,58 | 26.062.200 | | 2000-10-30 | 00:00:00 | 11,75 | 11,81 | 11,46 | 11,60 | 7.074.800 | | 2000-10-31 | 00:00:00 | 11,36 | 11,36 | 11,36 | 11,36 | 0 | | 2000-11-01 | 00:00:00 | 11,36 | 11,36 | 11,36 | 11,36 | 0 | | 2000-11-02 | 00:00:00 | 12,04 | 12,32 | 11,90 | 12,32 | 15.770.000 | | 2000-11-03 | 00:00:00 | 12,26 | 12,47 | 12,17 | 12,26 | 14.717.800 | | 2000-11-06 | 00:00:00 | 12,30 | 12,36 | 12,08 | 12,25 | 9.827.500 | | 2000-11-07 | 00:00:00 | 12,23 | 12,23 | 12,00 | 12,21 | 7.845.200 | | 2000-11-08 | 00:00:00 | 12,21 | 12,34 | 11,92 | 11,95 | 9.206.300 | | 2000-11-09 | 00:00:00 | 11,87 | 12,08 | 11,65 | 11,75 | 8.209.100 | | 2000-11-10 | 00:00:00 | 11,78 | 11,87 | 11,45 | 11,54 | 14.627.600 | | 2000-11-13 | 00:00:00 | 11,53 | 11,75 | 11,34 | 11,65 | 7.982.900 | | 2000-11-14 | 00:00:00 | 11,69 | 12,16 | 11,63 | 12,13 | 10.656.200 | | 2000-11-15 | 00:00:00 | 12,03 | 12,26 | 11,82 | 12,16 | 11.734.900 | | 2000-11-16 | 00:00:00 | 12,02 | 12,12 | 11,81 | 11,95 | 8.022.500 | | 2000-11-17 | 00:00:00 | 11,83 | 12,16 | 11,56 | 11,56 | 15.208.000 | | 2000-11-20 | 00:00:00 | 11,67 | 11,75 | 10,58 | 10,77 | 45.411.700 | | 2000-11-21 | 00:00:00 | 10,52 | 10,96 | 10,31 | 10,77 | 31.932.100 | | 2000-11-22 | 00:00:00 | 10,87 | 11,08 | 10,46 | 10,46 | 22.568.600 | | 2000-11-23 | 00:00:00 | 10,51 | 10,72 | 10,47 | 10,61 | 11.895.800 | | 2000-11-24 | 00:00:00 | 10,81 | 11,13 | 10,74 | 10,95 | 12.491.400 | | 2000-11-27 | 00:00:00 | 11,14 | 11,26 | 10,74 | 10,81 | 11.422.000 | | 2000-11-28 | 00:00:00 | 10,82 | 10,90 | 10,48 | 10,62 | 12.744.600 | | 2000-11-29 | 00:00:00 | 10,61 | 10,97 | 10,51 | 10,95 | 16.582.000 | | 2000-11-30 | 00:00:00 | 10,92 | 10,92 | 10,44 | 10,53 | 17.326.200 | | 2000-12-01 | 00:00:00 | 10,59 | 10,70 | 10,53 | 10,59 | 39.650.800 | | 2000-12-04 | 00:00:00 | 10,56 | 10,60 | 10,12 | 10,16 | 68.361.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
