(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 | | 2002-10-14 | 00:00:00 | 5,55 | 5,76 | 5,34 | 5,46 | 58.289.000 | | 2002-10-15 | 00:00:00 | 5,58 | 5,98 | 5,53 | 5,98 | 41.420.600 | | 2002-10-16 | 00:00:00 | 5,85 | 6,23 | 5,77 | 5,86 | 37.572.700 | | 2002-10-17 | 00:00:00 | 6,03 | 6,22 | 5,94 | 6,19 | 37.631.600 | | 2002-10-18 | 00:00:00 | 6,27 | 6,33 | 5,92 | 6,12 | 43.432.900 | | 2002-10-21 | 00:00:00 | 6,10 | 6,28 | 6,01 | 6,28 | 164.617.600 | | 2002-10-22 | 00:00:00 | 6,31 | 6,50 | 6,28 | 6,34 | 63.220.700 | | 2002-10-23 | 00:00:00 | 6,38 | 6,46 | 5,98 | 6,01 | 48.358.300 | | 2002-10-24 | 00:00:00 | 6,15 | 6,27 | 6,07 | 6,25 | 61.708.800 | | 2002-10-25 | 00:00:00 | 6,14 | 6,49 | 6,07 | 6,44 | 44.088.100 | | 2002-10-28 | 00:00:00 | 6,58 | 6,77 | 6,54 | 6,60 | 49.066.600 | | 2002-10-29 | 00:00:00 | 6,49 | 6,66 | 6,34 | 6,35 | 116.057.000 | | 2002-10-30 | 00:00:00 | 6,45 | 6,49 | 6,15 | 6,26 | 35.218.900 | | 2002-10-31 | 00:00:00 | 6,33 | 6,53 | 6,20 | 6,38 | 35.044.100 | | 2002-11-01 | 00:00:00 | 6,38 | 6,38 | 6,38 | 6,38 | 0 | | 2002-11-04 | 00:00:00 | 6,47 | 6,70 | 6,44 | 6,70 | 106.692.800 | | 2002-11-05 | 00:00:00 | 6,62 | 6,90 | 6,58 | 6,87 | 220.853.500 | | 2002-11-06 | 00:00:00 | 7,01 | 7,03 | 6,54 | 6,74 | 53.441.600 | | 2002-11-07 | 00:00:00 | 6,73 | 6,77 | 6,22 | 6,36 | 40.855.200 | | 2002-11-08 | 00:00:00 | 6,21 | 6,45 | 6,20 | 6,26 | 52.655.700 | | 2002-11-11 | 00:00:00 | 6,26 | 6,32 | 6,12 | 6,27 | 22.206.400 | | 2002-11-12 | 00:00:00 | 6,26 | 6,35 | 6,12 | 6,28 | 21.094.700 | | 2002-11-13 | 00:00:00 | 6,24 | 6,25 | 5,99 | 6,16 | 26.360.200 | | 2002-11-14 | 00:00:00 | 6,18 | 6,43 | 6,03 | 6,38 | 25.239.800 | | 2002-11-15 | 00:00:00 | 6,44 | 6,49 | 6,39 | 6,39 | 20.498.700 | | 2002-11-18 | 00:00:00 | 6,39 | 6,60 | 6,39 | 6,53 | 52.999.000 | | 2002-11-19 | 00:00:00 | 6,45 | 6,48 | 6,39 | 6,48 | 19.734.500 | | 2002-11-20 | 00:00:00 | 6,52 | 6,59 | 6,35 | 6,47 | 22.594.900 | | 2002-11-21 | 00:00:00 | 6,60 | 6,80 | 6,60 | 6,80 | 27.303.100 | | 2002-11-22 | 00:00:00 | 6,79 | 7,01 | 6,74 | 6,95 | 29.320.900 | | 2002-11-25 | 00:00:00 | 7,06 | 7,13 | 6,95 | 7,11 | 25.553.700 | | 2002-11-26 | 00:00:00 | 7,16 | 7,19 | 6,90 | 6,93 | 29.344.500 | | 2002-11-27 | 00:00:00 | 6,92 | 7,32 | 6,83 | 7,32 | 28.429.100 | | 2002-11-28 | 00:00:00 | 7,30 | 7,41 | 7,17 | 7,33 | 17.774.700 | | 2002-11-29 | 00:00:00 | 7,33 | 7,46 | 7,29 | 7,42 | 30.920.800 | | 2002-12-02 | 00:00:00 | 7,35 | 7,71 | 7,35 | 7,54 | 36.093.500 | | 2002-12-03 | 00:00:00 | 7,47 | 7,57 | 7,29 | 7,32 | 28.635.000 | | 2002-12-04 | 00:00:00 | 7,27 | 7,28 | 7,03 | 7,03 | 25.800.300 | | 2002-12-05 | 00:00:00 | 7,13 | 7,36 | 6,90 | 7,00 | 55.170.700 | | 2002-12-06 | 00:00:00 | 7,00 | 7,00 | 7,00 | 7,00 | 0 | | 2002-12-09 | 00:00:00 | 6,99 | 7,09 | 6,76 | 6,78 | 34.208.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
