(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 | | 2002-12-09 | 00:00:00 | 6,99 | 7,09 | 6,76 | 6,78 | 34.208.100 | | 2002-12-10 | 00:00:00 | 6,73 | 7,00 | 6,72 | 6,85 | 28.135.900 | | 2002-12-11 | 00:00:00 | 6,96 | 7,16 | 6,74 | 6,95 | 50.631.700 | | 2002-12-12 | 00:00:00 | 7,00 | 7,06 | 6,80 | 6,80 | 27.398.000 | | 2002-12-13 | 00:00:00 | 6,84 | 6,84 | 6,48 | 6,57 | 35.143.500 | | 2002-12-16 | 00:00:00 | 6,54 | 6,99 | 6,50 | 6,98 | 21.988.000 | | 2002-12-17 | 00:00:00 | 6,95 | 7,09 | 6,86 | 6,95 | 25.810.400 | | 2002-12-18 | 00:00:00 | 6,90 | 6,98 | 6,76 | 6,76 | 23.134.500 | | 2002-12-19 | 00:00:00 | 6,89 | 6,89 | 6,54 | 6,59 | 28.356.100 | | 2002-12-20 | 00:00:00 | 6,71 | 6,82 | 6,62 | 6,73 | 60.749.100 | | 2002-12-23 | 00:00:00 | 6,76 | 6,91 | 6,76 | 6,89 | 37.820.200 | | 2002-12-24 | 00:00:00 | 6,89 | 6,89 | 6,89 | 6,89 | 0 | | 2002-12-25 | 00:00:00 | 6,89 | 6,89 | 6,89 | 6,89 | 0 | | 2002-12-26 | 00:00:00 | 6,89 | 6,89 | 6,89 | 6,89 | 0 | | 2002-12-27 | 00:00:00 | 6,72 | 6,94 | 6,72 | 6,79 | 29.248.600 | | 2002-12-30 | 00:00:00 | 6,69 | 6,77 | 6,59 | 6,74 | 32.697.400 | | 2002-12-31 | 00:00:00 | 6,74 | 6,74 | 6,74 | 6,74 | 0 | | 2003-01-01 | 00:00:00 | 6,54 | 6,54 | 6,54 | 6,54 | 0 | | 2003-01-02 | 00:00:00 | 6,55 | 6,88 | 6,54 | 6,88 | 23.065.200 | | 2003-01-03 | 00:00:00 | 6,88 | 6,94 | 6,68 | 6,68 | 44.289.700 | | 2003-01-06 | 00:00:00 | 6,68 | 6,68 | 6,68 | 6,68 | 0 | | 2003-01-07 | 00:00:00 | 6,91 | 6,99 | 6,80 | 6,83 | 36.409.700 | | 2003-01-08 | 00:00:00 | 6,78 | 7,03 | 6,76 | 6,91 | 38.846.800 | | 2003-01-09 | 00:00:00 | 6,84 | 6,94 | 6,68 | 6,90 | 28.696.900 | | 2003-01-10 | 00:00:00 | 6,92 | 7,05 | 6,81 | 6,94 | 28.710.200 | | 2003-01-13 | 00:00:00 | 7,00 | 7,13 | 6,99 | 7,05 | 106.645.900 | | 2003-01-14 | 00:00:00 | 7,09 | 7,10 | 6,96 | 7,10 | 111.046.800 | | 2003-01-15 | 00:00:00 | 7,14 | 7,18 | 6,99 | 7,07 | 23.521.200 | | 2003-01-16 | 00:00:00 | 6,96 | 7,08 | 6,93 | 7,08 | 26.822.100 | | 2003-01-17 | 00:00:00 | 7,00 | 7,01 | 6,72 | 6,75 | 29.275.100 | | 2003-01-20 | 00:00:00 | 6,71 | 6,81 | 6,66 | 6,68 | 37.751.600 | | 2003-01-21 | 00:00:00 | 6,75 | 6,84 | 6,52 | 6,55 | 118.597.400 | | 2003-01-22 | 00:00:00 | 6,55 | 6,58 | 6,28 | 6,28 | 33.738.800 | | 2003-01-23 | 00:00:00 | 6,40 | 6,53 | 6,29 | 6,33 | 59.682.100 | | 2003-01-24 | 00:00:00 | 6,42 | 6,50 | 6,15 | 6,19 | 35.695.900 | | 2003-01-27 | 00:00:00 | 6,16 | 6,21 | 5,97 | 5,97 | 49.393.700 | | 2003-01-28 | 00:00:00 | 6,06 | 6,10 | 5,85 | 5,94 | 142.846.200 | | 2003-01-29 | 00:00:00 | 5,91 | 5,93 | 5,67 | 5,87 | 56.736.900 | | 2003-01-30 | 00:00:00 | 5,89 | 6,05 | 5,82 | 5,95 | 59.906.200 | | 2003-01-31 | 00:00:00 | 5,80 | 5,89 | 5,67 | 5,75 | 40.634.300 | | 2003-02-03 | 00:00:00 | 5,85 | 5,90 | 5,77 | 5,83 | 48.507.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
