(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 | 2000-12-04 | 00:00:00 | 10,56 | 10,60 | 10,12 | 10,16 | 68.361.400 | 2000-12-05 | 00:00:00 | 10,24 | 10,72 | 10,19 | 10,66 | 19.988.000 | 2000-12-06 | 00:00:00 | 10,66 | 10,66 | 10,66 | 10,66 | 0 | 2000-12-07 | 00:00:00 | 10,66 | 11,23 | 10,60 | 11,11 | 22.736.100 | 2000-12-08 | 00:00:00 | 11,11 | 11,11 | 11,11 | 11,11 | 0 | 2000-12-11 | 00:00:00 | 11,27 | 11,69 | 11,27 | 11,64 | 25.156.900 | 2000-12-12 | 00:00:00 | 11,51 | 11,97 | 11,49 | 11,49 | 22.924.900 | 2000-12-13 | 00:00:00 | 11,59 | 11,74 | 11,44 | 11,44 | 20.954.000 | 2000-12-14 | 00:00:00 | 11,44 | 11,50 | 11,12 | 11,29 | 15.122.100 | 2000-12-15 | 00:00:00 | 11,15 | 11,18 | 10,85 | 10,94 | 26.039.000 | 2000-12-18 | 00:00:00 | 10,94 | 11,23 | 10,77 | 10,82 | 13.920.700 | 2000-12-19 | 00:00:00 | 10,89 | 11,32 | 10,86 | 11,29 | 32.209.900 | 2000-12-20 | 00:00:00 | 10,96 | 11,21 | 10,65 | 10,66 | 11.472.900 | 2000-12-21 | 00:00:00 | 10,72 | 11,08 | 10,58 | 10,93 | 14.960.200 | 2000-12-22 | 00:00:00 | 10,87 | 11,08 | 10,76 | 11,07 | 28.460.600 | 2000-12-27 | 00:00:00 | 10,94 | 11,41 | 10,94 | 11,37 | 16.910.300 | 2000-12-28 | 00:00:00 | 11,34 | 11,52 | 11,33 | 11,51 | 9.138.200 | 2000-12-29 | 00:00:00 | 11,54 | 11,77 | 11,54 | 11,75 | 13.359.500 | 2001-01-01 | 00:00:00 | 11,75 | 11,75 | 11,75 | 11,75 | 0 | 2001-01-02 | 00:00:00 | 11,62 | 11,84 | 11,40 | 11,51 | 7.235.700 | 2001-01-03 | 00:00:00 | 11,35 | 11,57 | 11,19 | 11,51 | 12.682.700 | 2001-01-04 | 00:00:00 | 12,11 | 12,28 | 11,97 | 12,18 | 27.303.900 | 2001-01-05 | 00:00:00 | 12,15 | 12,43 | 12,01 | 12,21 | 28.163.700 | 2001-01-08 | 00:00:00 | 12,08 | 12,44 | 12,03 | 12,44 | 33.038.300 | 2001-01-09 | 00:00:00 | 12,24 | 12,33 | 12,00 | 12,22 | 56.822.100 | 2001-01-10 | 00:00:00 | 12,21 | 12,36 | 12,08 | 12,30 | 15.252.400 | 2001-01-11 | 00:00:00 | 12,21 | 12,42 | 12,21 | 12,36 | 24.150.100 | 2001-01-12 | 00:00:00 | 12,33 | 12,55 | 12,33 | 12,45 | 17.969.200 | 2001-01-15 | 00:00:00 | 12,39 | 12,50 | 12,32 | 12,49 | 14.993.500 | 2001-01-16 | 00:00:00 | 12,40 | 12,47 | 12,24 | 12,42 | 10.364.500 | 2001-01-17 | 00:00:00 | 12,36 | 12,72 | 12,36 | 12,67 | 20.255.000 | 2001-01-18 | 00:00:00 | 12,56 | 12,84 | 12,48 | 12,76 | 16.437.700 | 2001-01-19 | 00:00:00 | 12,74 | 12,81 | 11,91 | 12,06 | 38.645.400 | 2001-01-22 | 00:00:00 | 12,16 | 12,34 | 12,09 | 12,16 | 13.144.300 | 2001-01-23 | 00:00:00 | 12,22 | 12,48 | 11,96 | 12,48 | 19.617.500 | 2001-01-25 | 00:00:00 | 12,43 | 12,67 | 12,43 | 12,51 | 11.578.300 | 2001-01-29 | 00:00:00 | 12,47 | 12,47 | 11,75 | 11,91 | 28.379.100 | 2001-01-30 | 00:00:00 | 11,95 | 12,06 | 11,81 | 12,04 | 36.851.400 | 2001-01-31 | 00:00:00 | 12,04 | 12,36 | 11,93 | 12,16 | 17.222.700 | 2001-02-01 | 00:00:00 | 12,15 | 12,36 | 12,03 | 12,33 | 21.849.600 | 2001-02-02 | 00:00:00 | 12,26 | 12,29 | 11,90 | 11,94 | 9.508.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|