Banco Santander, S.A. (BSD2.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:59PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4.3215 | 4.3500 | 4.3045 | 4.3045 | 4.3045 | 6,675 |
| 27 jun 2024 | 4.3435 | 4.3435 | 4.3125 | 4.3125 | 4.3125 | 92 |
| 26 jun 2024 | 4.3500 | 4.3800 | 4.3330 | 4.3330 | 4.3330 | 614 |
| 25 jun 2024 | 4.3995 | 4.3995 | 4.3635 | 4.3635 | 4.3635 | 1,091 |
| 24 jun 2024 | 4.3555 | 4.3555 | 4.3555 | 4.3555 | 4.3555 | 500 |
| 21 jun 2024 | 4.4250 | 4.4250 | 4.2985 | 4.3510 | 4.3510 | 9,802 |
| 20 jun 2024 | 4.4380 | 4.4555 | 4.4380 | 4.4555 | 4.4555 | 200 |
| 19 jun 2024 | 4.4315 | 4.4635 | 4.4295 | 4.4315 | 4.4315 | 9,404 |
| 18 jun 2024 | 4.4215 | 4.4560 | 4.4215 | 4.4535 | 4.4535 | 13,079 |
| 17 jun 2024 | 4.3635 | 4.4200 | 4.3635 | 4.4200 | 4.4200 | 5,100 |
| 14 jun 2024 | 4.4025 | 4.4100 | 4.3545 | 4.3560 | 4.3560 | 13,325 |
| 13 jun 2024 | 4.5965 | 4.5965 | 4.4500 | 4.4500 | 4.4500 | 18,346 |
| 12 jun 2024 | 4.6290 | 4.6290 | 4.6260 | 4.6260 | 4.6260 | 75 |
| 11 jun 2024 | 4.7005 | 4.7005 | 4.6165 | 4.6165 | 4.6165 | 1,509 |
| 10 jun 2024 | 4.6960 | 4.6990 | 4.6960 | 4.6990 | 4.6990 | 2,739 |
| 07 jun 2024 | 4.7300 | 4.7555 | 4.7300 | 4.7375 | 4.7375 | 129 |
| 06 jun 2024 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 800 |
| 05 jun 2024 | 4.7350 | 4.7350 | 4.6850 | 4.6850 | 4.6850 | 7,139 |
| 04 jun 2024 | 4.8100 | 4.8100 | 4.7205 | 4.7780 | 4.7780 | 28,442 |
| 03 jun 2024 | 4.8260 | 4.8505 | 4.8260 | 4.8505 | 4.8505 | 8,700 |
| 31 may 2024 | 4.7685 | 4.8100 | 4.7685 | 4.8100 | 4.8100 | 4,333 |
| 30 may 2024 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | - |
| 29 may 2024 | 4.7340 | 4.7340 | 4.6995 | 4.7000 | 4.7000 | 2,071 |
| 28 may 2024 | 4.7460 | 4.7675 | 4.7460 | 4.7530 | 4.7530 | 530 |
| 27 may 2024 | 4.7345 | 4.7505 | 4.7345 | 4.7500 | 4.7500 | 13,243 |
| 24 may 2024 | 4.7210 | 4.7285 | 4.7125 | 4.7125 | 4.7125 | 10,300 |
| 23 may 2024 | 4.8160 | 4.8160 | 4.7590 | 4.7590 | 4.7590 | 7,892 |
| 22 may 2024 | 4.8260 | 4.8330 | 4.8100 | 4.8100 | 4.8100 | 9,186 |
| 21 may 2024 | 4.8200 | 4.8235 | 4.8175 | 4.8175 | 4.8175 | 14,004 |
| 20 may 2024 | 4.8340 | 4.8815 | 4.8290 | 4.8290 | 4.8290 | 1,800 |
| 17 may 2024 | 4.7685 | 4.8685 | 4.7685 | 4.8685 | 4.8685 | 3,863 |
| 16 may 2024 | 4.8080 | 4.8210 | 4.8080 | 4.8170 | 4.8170 | 12,100 |
| 15 may 2024 | 4.7600 | 4.8115 | 4.7600 | 4.8115 | 4.8115 | 2,150 |
| 14 may 2024 | 4.7165 | 4.7475 | 4.7165 | 4.7260 | 4.7260 | 7,425 |
| 13 may 2024 | 4.7260 | 4.7600 | 4.7200 | 4.7545 | 4.7545 | 1,130 |
| 10 may 2024 | 4.7615 | 4.7700 | 4.7520 | 4.7610 | 4.7610 | 17,747 |
| 09 may 2024 | 4.7390 | 4.7390 | 4.7280 | 4.7280 | 4.7280 | 1,000 |
| 08 may 2024 | 4.7120 | 4.7700 | 4.7120 | 4.7490 | 4.7490 | 10,010 |
| 07 may 2024 | 4.5730 | 4.6795 | 4.5730 | 4.6795 | 4.6795 | 5,250 |
| 06 may 2024 | 4.5220 | 4.5555 | 4.5135 | 4.5535 | 4.5535 | 16,213 |
| 03 may 2024 | 4.6025 | 4.6025 | 4.5150 | 4.5150 | 4.5150 | 5,271 |
| 02 may 2024 | 4.4560 | 4.5705 | 4.4560 | 4.5690 | 4.5690 | 4,462 |
| 30 abr 2024 | 4.7670 | 4.7985 | 4.5470 | 4.5470 | 4.5470 | 9,659 |
| 29 abr 2024 | 4.8025 | 4.8100 | 4.7605 | 4.7605 | 4.7605 | 9,777 |
| 29 abr 2024 | 0.095 Dividendo | |||||
| 26 abr 2024 | 4.7640 | 4.8920 | 4.7640 | 4.8920 | 4.7970 | 23,341 |
| 25 abr 2024 | 4.7460 | 4.8010 | 4.7395 | 4.7610 | 4.6685 | 8,625 |
| 24 abr 2024 | 4.7355 | 4.7720 | 4.7355 | 4.7635 | 4.6710 | 56,597 |
| 23 abr 2024 | 4.6410 | 4.7550 | 4.6410 | 4.7230 | 4.6313 | 22,677 |
| 22 abr 2024 | 4.5040 | 4.6200 | 4.5040 | 4.6200 | 4.5303 | 6,701 |
| 19 abr 2024 | 4.4505 | 4.4945 | 4.4505 | 4.4945 | 4.4072 | 1,300 |
| 18 abr 2024 | 4.4300 | 4.5105 | 4.4300 | 4.5105 | 4.4229 | 2,126 |
| 17 abr 2024 | 4.3395 | 4.4375 | 4.3390 | 4.4375 | 4.3513 | 19,000 |
| 16 abr 2024 | 4.3650 | 4.4145 | 4.3650 | 4.4060 | 4.3204 | 4,660 |
| 15 abr 2024 | 4.4440 | 4.4785 | 4.2880 | 4.4185 | 4.3327 | 32,778 |
| 12 abr 2024 | 4.4565 | 4.5000 | 4.4565 | 4.5000 | 4.4126 | 5,000 |
| 11 abr 2024 | 4.5220 | 4.5225 | 4.4330 | 4.4330 | 4.3469 | 25,510 |
| 10 abr 2024 | 4.5785 | 4.6110 | 4.4800 | 4.5200 | 4.4322 | 26,168 |
| 09 abr 2024 | 4.6040 | 4.6040 | 4.5995 | 4.6005 | 4.5112 | 10,000 |
| 08 abr 2024 | 4.5750 | 4.6170 | 4.5750 | 4.6170 | 4.5273 | 855 |
| 05 abr 2024 | 4.5800 | 4.5800 | 4.5485 | 4.5485 | 4.4602 | 8,524 |
| 04 abr 2024 | 4.5620 | 4.6820 | 4.5620 | 4.6305 | 4.5406 | 9,652 |
| 03 abr 2024 | 4.4885 | 4.5900 | 4.4885 | 4.5900 | 4.5009 | 9,250 |
| 02 abr 2024 | 4.4445 | 4.5315 | 4.4445 | 4.5110 | 4.4234 | 6,773 |
| 28 mar 2024 | 4.4675 | 4.5600 | 4.4675 | 4.5050 | 4.4175 | 6,205 |
| 27 mar 2024 | 4.4690 | 4.5065 | 4.4690 | 4.5065 | 4.4190 | 5,760 |
| 26 mar 2024 | 4.3965 | 4.4690 | 4.3965 | 4.4690 | 4.3822 | 708 |
| 25 mar 2024 | 4.4005 | 4.4040 | 4.3865 | 4.4040 | 4.3185 | 805 |
| 22 mar 2024 | 4.2560 | 4.4000 | 4.2560 | 4.3745 | 4.2895 | 20,777 |
| 21 mar 2024 | 4.1980 | 4.2790 | 4.1980 | 4.2650 | 4.1822 | 30,276 |
| 20 mar 2024 | 4.1490 | 4.2000 | 4.1380 | 4.1580 | 4.0773 | 15,300 |
| 19 mar 2024 | 4.1080 | 4.1860 | 4.1080 | 4.1860 | 4.1047 | 20,053 |
| 18 mar 2024 | 4.1035 | 4.1395 | 4.1035 | 4.1395 | 4.0591 | 10,015 |
| 15 mar 2024 | 4.0150 | 4.1095 | 4.0150 | 4.1095 | 4.0297 | 29,723 |
| 14 mar 2024 | 4.0605 | 4.0605 | 4.0160 | 4.0160 | 3.9380 | 7,300 |
| 13 mar 2024 | 4.0455 | 4.0915 | 4.0455 | 4.0895 | 4.0101 | 9,536 |
| 12 mar 2024 | 3.9805 | 4.0395 | 3.9805 | 4.0395 | 3.9611 | 28,641 |
| 11 mar 2024 | 3.9675 | 3.9800 | 3.9455 | 3.9795 | 3.9022 | 1,600 |
| 08 mar 2024 | 3.9620 | 4.0100 | 3.9620 | 3.9900 | 3.9125 | 1,000 |
| 07 mar 2024 | 3.8750 | 3.9800 | 3.8750 | 3.9700 | 3.8929 | 15,513 |
| 06 mar 2024 | 3.8445 | 3.9285 | 3.8430 | 3.9135 | 3.8375 | 19,185 |
| 05 mar 2024 | 3.8310 | 3.8370 | 3.8310 | 3.8370 | 3.7625 | 50 |
| 04 mar 2024 | 3.8740 | 3.8765 | 3.8565 | 3.8700 | 3.7948 | 15,310 |
| 01 mar 2024 | 3.8260 | 3.8585 | 3.8260 | 3.8520 | 3.7772 | 11,000 |
| 29 feb 2024 | 3.8440 | 3.8600 | 3.7755 | 3.7755 | 3.7022 | 10,513 |
| 28 feb 2024 | 3.7975 | 3.8550 | 3.7975 | 3.8550 | 3.7801 | 78,979 |
| 27 feb 2024 | 3.7920 | 3.8245 | 3.7920 | 3.8065 | 3.7326 | 5,787 |
| 26 feb 2024 | 3.8270 | 3.8335 | 3.7900 | 3.7900 | 3.7164 | 3,318 |
| 23 feb 2024 | 3.8300 | 3.8300 | 3.7980 | 3.8235 | 3.7492 | 4,050 |
| 22 feb 2024 | 3.8335 | 3.8510 | 3.8335 | 3.8400 | 3.7654 | 7,571 |
| 21 feb 2024 | 3.7845 | 3.8220 | 3.7845 | 3.8220 | 3.7478 | 1,830 |
| 20 feb 2024 | 3.7005 | 3.8030 | 3.7005 | 3.8030 | 3.7291 | 59,700 |
| 19 feb 2024 | 3.6755 | 3.7500 | 3.6755 | 3.7320 | 3.6595 | 8,101 |
| 16 feb 2024 | 3.6660 | 3.7100 | 3.6660 | 3.6970 | 3.6252 | 12,110 |
| 15 feb 2024 | 3.6510 | 3.6510 | 3.6315 | 3.6315 | 3.5610 | 8 |
| 14 feb 2024 | 3.6385 | 3.6700 | 3.6385 | 3.6700 | 3.5987 | 918 |
| 13 feb 2024 | 3.6785 | 3.7085 | 3.6785 | 3.7085 | 3.6365 | 663 |
| 12 feb 2024 | 3.6460 | 3.6935 | 3.6460 | 3.6895 | 3.6179 | 11,078 |
| 09 feb 2024 | 3.6125 | 3.6940 | 3.6125 | 3.6555 | 3.5845 | 2,500 |
| 08 feb 2024 | 3.6735 | 3.6825 | 3.6730 | 3.6765 | 3.6051 | 15,571 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.