Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Banco Santander, S.A. logosu
SAN.MC
Banco Santander, S.A.
16:12:16
11.938 €
0.0000 (%0.00)
Önceki Kapanış: 11.884
Düşük₺11.812
Yüksek₺11.99
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

SAN.MC: Banco Santander, S.A. Arşiv

2014 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6,7162
KAPANIŞ 6,7145

En Düşük

DÜŞÜK 5,84

En Yüksek

YÜKSEK 7,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20146,146,165,996
03.01.20146,026,075,996,04
06.01.20146,046,146,016,11
07.01.20146,146,366,116,34
08.01.20146,366,436,276,39
09.01.20146,46,446,316,34
10.01.20146,376,436,326,37
13.01.20146,436,466,396,42
14.01.20146,366,446,336,42
15.01.20146,336,446,316,44
16.01.20146,456,466,336,34
17.01.20146,346,396,36,33
20.01.20146,36,326,276,32
21.01.20146,326,376,266,29
22.01.20146,316,346,186,24
23.01.20146,216,316,186,19
24.01.20146,26,225,965,97
27.01.201466,045,95,9
28.01.20145,966,055,936
29.01.20146,086,145,886,02
30.01.20146,016,095,896,06
31.01.20146,076,075,916,04
03.02.20146,016,065,865,86
04.02.20145,855,965,845,91
05.02.20145,9165,875,97
06.02.20146,036,115,976,1
07.02.20146,126,26,046,17
10.02.20146,196,26,046,07
11.02.20146,116,166,066,16
12.02.20146,186,26,116,14
13.02.20146,16,1666,16
14.02.20146,176,216,126,16
17.02.20146,186,196,126,18
18.02.20146,196,196,086,14
19.02.20146,116,176,046,12
20.02.20146,056,136,026,13
21.02.20146,146,156,066,11
24.02.20146,116,196,076,19
25.02.20146,196,246,166,24
26.02.20146,246,256,186,21
27.02.20146,236,246,136,2
28.02.20146,266,266,096,19
03.03.20146,086,125,996,01
04.03.20146,096,176,046,17
05.03.20146,156,266,136,24
06.03.20146,266,356,266,29
07.03.20146,316,336,176,18
10.03.20146,196,36,156,22
11.03.20146,256,266,166,17
12.03.20146,156,26,066,11
13.03.20146,166,176,066,07
14.03.20146,046,095,915,99
17.03.20146,026,096,026,06
18.03.20146,066,176,036,14
19.03.20146,146,166,096,12
20.03.20146,076,146,056,14
21.03.20146,156,26,126,14
24.03.20146,146,176,036,07
25.03.20146,16,196,056,15
26.03.20146,186,36,166,27
27.03.20146,256,326,26,32
28.03.20146,326,446,316,44
31.03.20146,456,596,446,52
01.04.20146,566,686,556,64
02.04.20146,646,726,586,61
03.04.20146,636,86,616,74
04.04.20146,796,836,736,81
07.04.20146,756,826,736,76
08.04.20146,766,796,636,76
09.04.20146,796,826,736,74
10.04.20146,786,86,646,65
11.04.20146,636,76,516,66
14.04.20146,476,616,426,6
15.04.20146,66,646,516,53
16.04.20146,66,656,576,65
17.04.20146,656,686,556,66
22.04.20146,656,726,616,71
23.04.20146,726,726,626,64
24.04.20146,686,736,66,69
25.04.20146,646,676,566,58
28.04.20146,66,656,586,64
29.04.20146,636,86,636,74
30.04.20146,716,786,686,76
02.05.20146,756,816,736,74
05.05.20146,726,766,656,75
06.05.20146,766,786,656,7
07.05.20146,676,776,636,75
08.05.20146,756,916,746,91
09.05.20146,896,916,786,82
12.05.20146,846,886,776,85
13.05.20146,866,916,826,91
14.05.20146,96,966,856,94
15.05.20146,946,986,736,73
16.05.20146,726,96,676,89
19.05.20146,886,926,756,83
20.05.20146,836,946,836,92
21.05.20146,896,986,846,98
22.05.2014776,856,9
23.05.20146,96,956,866,95
26.05.20146,977,026,957,02
27.05.20146,997,076,997,05
28.05.20147,037,177,1
29.05.20147,097,17,027,05
30.05.20147,017,096,997,09
02.06.20147,097,117,067,09
03.06.20147,087,137,037,09
04.06.20147,077,17,027,1
05.06.20147,087,37,037,17
06.06.20147,227,427,217,37
09.06.20147,417,467,327,43
10.06.20147,427,457,367,42
11.06.20147,397,417,347,39
12.06.20147,397,437,337,38
13.06.20147,397,427,297,41
16.06.20147,357,397,297,29
17.06.20147,317,357,267,29
18.06.20147,317,317,257,29
19.06.20147,387,477,357,41
20.06.20147,47,447,367,39
23.06.20147,397,417,327,37
24.06.20147,417,427,357,39
25.06.20147,357,387,247,27
26.06.20147,317,347,197,25
27.06.20147,247,297,187,21
30.06.20147,217,227,127,19
01.07.20147,227,37,177,3
02.07.20147,267,327,237,29
03.07.20147,327,47,267,4
04.07.20147,397,397,277,29
07.07.20147,277,287,187,19
08.07.20147,227,237,067,07
09.07.20147,137,27,097,17
10.07.20147,187,186,97
11.07.20147,057,146,967,01
14.07.20147,077,1377,1
15.07.20146,936,986,846,88
16.07.20146,917,026,97,01
17.07.20146,966,986,866,89
18.07.20146,846,936,816,92
21.07.20146,896,916,836,86
22.07.20146,897,026,877
23.07.20146,987,036,957,02
24.07.20147,017,196,987,16
25.07.20147,147,247,137,18
28.07.20147,187,237,087,16
29.07.20147,167,257,117,19
30.07.20147,237,337,27,26
31.07.20147,277,287,077,11
01.08.20147,087,16,966,99
04.08.20147,057,076,966,98
05.08.20147,027,046,856,89
06.08.20146,836,916,736,85
07.08.20146,856,886,76,73
08.08.20146,666,856,656,79
11.08.20146,886,886,756,81
12.08.20146,826,96,786,81
13.08.20146,856,916,836,88
14.08.20146,866,926,796,86
15.08.20146,876,966,786,79
18.08.20146,886,916,826,89
19.08.20146,956,956,96,91
20.08.20146,916,936,856,91
21.08.20146,917,026,877,01
22.08.20147,037,056,926,97
25.08.20147,057,157,027,14
26.08.20147,127,257,117,25
27.08.20147,247,37,197,26
28.08.20147,237,257,17,15
29.08.20147,177,237,077,15
01.09.20147,177,197,087,16
02.09.20147,177,227,157,15
03.09.20147,197,287,187,24
04.09.20147,237,57,217,43
05.09.20147,427,477,377,44
08.09.20147,457,467,367,42
09.09.20147,387,417,287,3
10.09.20147,27,267,157,26
11.09.20147,267,277,167,21
12.09.20147,217,277,197,24
15.09.20147,237,287,197,21
16.09.20147,197,197,117,19
17.09.20147,27,277,167,24
18.09.20147,257,357,247,32
19.09.20147,417,467,37,3
22.09.20147,37,347,257,27
23.09.20147,227,257,177,19
24.09.20147,187,247,117,24
25.09.20147,237,327,177,22
26.09.20147,217,37,177,28
29.09.20147,257,267,037,09
30.09.20147,17,217,17,17
01.10.20147,147,237,127,12
02.10.20147,127,146,846,84
03.10.20147,027,036,886,97
06.10.20147,057,117,017,02
07.10.20146,986,996,856,85
08.10.20146,836,956,86,81
09.10.20146,916,916,696,75
10.10.20146,676,846,666,71
13.10.20146,666,826,656,74
14.10.20146,746,786,626,74
15.10.20146,756,776,426,47
16.10.20146,56,556,116,35
17.10.20146,46,596,336,57
20.10.20146,426,496,356,42
21.10.20146,396,586,356,55
22.10.20146,566,596,466,59
23.10.20146,546,666,496,63
24.10.20146,66,676,576,64
27.10.20146,746,756,46,47
28.10.20146,536,616,56,57
29.10.20146,616,616,426,47
30.10.20146,496,536,256,45
31.10.20146,586,656,516,62
03.11.20146,596,646,546,59
04.11.20146,586,686,356,36
05.11.20146,476,476,36,44
06.11.20146,416,596,296,39
07.11.20146,46,416,176,27
10.11.20146,286,366,246,34
11.11.20146,366,436,336,4
12.11.20146,366,46,236,25
13.11.20146,326,336,176,25
14.11.20146,346,346,216,29
17.11.20146,236,426,26,38
18.11.20146,376,486,336,43
19.11.20146,416,466,376,42
20.11.20146,366,366,236,29
21.11.20146,296,556,276,52
24.11.20146,586,756,556,68
25.11.20146,656,826,656,75
26.11.20146,756,786,696,73
27.11.20146,726,786,726,77
28.11.20146,776,836,736,83
01.12.20146,786,816,736,76
02.12.20146,796,876,756,85
03.12.20146,856,976,856,95
04.12.20146,966,996,656,73
05.12.20146,846,966,816,96
08.12.20146,936,976,876,87
09.12.20146,826,836,626,63
10.12.20146,696,736,546,58
11.12.20146,576,676,556,61
12.12.20146,556,66,386,39
15.12.20146,436,526,256,25
16.12.20146,326,446,086,43
17.12.20146,346,486,296,44
18.12.20146,536,686,56,67
19.12.20146,736,756,466,69
22.12.20146,716,736,626,68
23.12.20146,686,776,626,77
24.12.20146,736,786,726,76
29.12.20146,756,766,556,73
30.12.20146,76,76,626,62
31.12.20146,616,646,586,59