XNYS
Datos históricos de Banco Santander, S.A.
Banco Santander, S.A. · SAN
$13.49
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:29 UTC
- Variación en el periodo
- +38.36%
- Máximo
- US$15.05
- 3 de septiembre de 2026
- Mínimo
- US$9.62
- 21 de octubre de 2025
- Volumen medio diario
- 9.56 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.55 | 13.57 | 13.40 | 13.49 | +0.07% | 7.35 M |
| 8 oct 2026 | 13.50 | 13.53 | 13.28 | 13.48 | −1.32% | 10.64 M |
| 7 oct 2026 | 13.46 | 13.74 | 13.44 | 13.66 | −2.50% | 10.86 M |
| 6 oct 2026 | 14.03 | 14.09 | 14.00 | 14.01 | +0.79% | 10.24 M |
| 5 oct 2026 | 13.60 | 13.93 | 13.57 | 13.90 | +4.04% | 20.93 M |
| 2 oct 2026 | 13.15 | 13.37 | 13.11 | 13.36 | +0.60% | 6.53 M |
| 1 oct 2026 | 13.60 | 13.65 | 13.17 | 13.28 | −3.98% | 10.21 M |
| 30 sep 2026 | 14.04 | 14.09 | 13.81 | 13.83 | −2.54% | 6.47 M |
| 29 sep 2026 | 14.24 | 14.24 | 14.07 | 14.19 | −0.21% | 6.07 M |
| 28 sep 2026 | 14.23 | 14.38 | 14.14 | 14.22 | −1.39% | 8.12 M |
| 25 sep 2026 | 14.37 | 14.46 | 14.24 | 14.42 | +0.98% | 8 M |
| 24 sep 2026 | 14.30 | 14.37 | 14.16 | 14.28 | +0.56% | 8.73 M |
| 23 sep 2026 | 14.45 | 14.45 | 14.19 | 14.20 | −2.00% | 7.44 M |
| 22 sep 2026 | 14.68 | 14.71 | 14.43 | 14.49 | −0.89% | 8.73 M |
| 21 sep 2026 | 14.59 | 14.64 | 14.53 | 14.62 | +2.17% | 6.23 M |
| 18 sep 2026 | 14.42 | 14.46 | 14.30 | 14.31 | −3.44% | 5.25 M |
| 17 sep 2026 | 14.77 | 14.85 | 14.69 | 14.82 | +2.92% | 6.81 M |
| 16 sep 2026 | 14.57 | 14.70 | 14.30 | 14.40 | −1.71% | 6.21 M |
| 15 sep 2026 | 14.68 | 14.71 | 14.54 | 14.65 | −0.61% | 6.85 M |
| 14 sep 2026 | 14.61 | 14.81 | 14.54 | 14.74 | −1.47% | 9.66 M |
| 11 sep 2026 | 14.90 | 14.96 | 14.79 | 14.96 | +2.26% | 6.58 M |
| 10 sep 2026 | 14.58 | 14.70 | 14.57 | 14.63 | −0.34% | 6.34 M |
| 9 sep 2026 | 14.59 | 14.72 | 14.54 | 14.68 | −1.21% | 6.01 M |
| 8 sep 2026 | 14.95 | 14.99 | 14.85 | 14.86 | −0.47% | 6.49 M |
| 4 sep 2026 | 14.90 | 14.97 | 14.86 | 14.93 | −0.80% | 8.28 M |
| 3 sep 2026 | 14.92 | 15.05 | 14.85 | 15.05 | +2.03% | 8.79 M |
| 2 sep 2026 | 14.70 | 14.76 | 14.65 | 14.75 | +2.57% | 8.68 M |
| 1 sep 2026 | 14.53 | 14.64 | 14.36 | 14.38 | −1.24% | 8.68 M |
| 31 ago 2026 | 14.77 | 14.80 | 14.55 | 14.56 | −0.75% | 8.27 M |
| 28 ago 2026 | 14.69 | 14.75 | 14.60 | 14.67 | +0.82% | 8.75 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.