Cotizaciones históricas


Mostrando cotizaciones de SANTANDER desde el 2/01/96 hasta el 25/08/19


Fecha Último Apert. Dif(%) Máx. Mín. Volumen
5/09/18 4,2735 4,2705 -0,29 4,3405 4,2415 34.195.806
4/09/18 4,2860 4,2900 0,46 4,3070 4,2300 38.980.145
3/09/18 4,2665 4,2875 -0,50 4,3100 4,2470 19.711.152
31/08/18 4,2880 4,2900 0,14 4,3005 4,2555 42.022.743
30/08/18 4,2820 4,3360 -1,89 4,3780 4,2765 34.109.326
28/08/18 4,3620 4,4050 -0,52 4,4150 4,3350 24.367.571
27/08/18 4,3850 4,3740 0,80 4,3945 4,3430 15.836.782
24/08/18 4,3500 4,3450 -0,16 4,3880 4,3450 19.333.596
23/08/18 4,3570 4,3690 0,10 4,3865 4,3300 21.041.877
21/08/18 4,4000 4,3495 1,16 4,4355 4,3425 29.796.687
20/08/18 4,3495 4,3615 0,23 4,4060 4,3345 17.520.837
17/08/18 4,3395 4,3955 -0,69 4,3955 4,3110 38.314.883
16/08/18 4,3695 4,3790 0,78 4,4025 4,3385 31.877.529
15/08/18 4,3355 4,4485 -1,88 4,4610 4,3000 40.947.951
14/08/18 4,4185 4,4610 -0,26 4,4775 4,3950 40.909.592
13/08/18 4,4300 4,5005 -2,43 4,5090 4,4025 51.432.481
10/08/18 4,5405 4,6135 -2,73 4,6350 4,5010 53.723.133
9/08/18 4,6680 4,7000 -0,56 4,7000 4,6520 18.888.666
8/08/18 4,6945 4,7060 -0,72 4,7355 4,6680 23.595.991
7/08/18 4,7285 4,7080 1,04 4,7515 4,6905 19.867.491
6/08/18 4,6800 4,7000 -0,22 4,7200 4,6500 23.649.184
2/08/18 4,6800 4,7300 -1,54 4,7440 4,6510 45.399.539
1/08/18 4,7530 4,8260 -1,38 4,8420 4,7530 27.365.472
31/07/18 4,8195 4,7650 1,13 4,8580 4,7600 37.197.992
30/07/18 4,7655 4,7500 0,26 4,8040 4,7410 20.846.107
27/07/18 4,8180 4,7795 1,13 4,8520 4,7650 39.920.313
26/07/18 4,7640 4,7200 1,00 4,7830 4,7160 36.931.795
24/07/18 4,7445 4,7220 1,70 4,7590 4,6950 36.933.947
23/07/18 4,6650 4,6310 0,41 4,6765 4,6070 23.378.634
20/07/18 4,6460 4,6400 -0,13 4,6530 4,5975 40.253.281
19/07/18 4,6520 4,6490 0,11 4,6830 4,6200 25.515.402
18/07/18 4,6470 4,6000 0,81 4,6480 4,5520 31.253.164
17/07/18 4,6095 4,6310 -0,46 4,6750 4,6000 37.311.145
16/07/18 4,6310 4,6190 0,25 4,6830 4,6100 20.972.497