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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,2937
KAPANIŞ 2,2875

En Düşük

DÜŞÜK 1,44

En Yüksek

YÜKSEK 3,8
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20203,613,713,63,7
03.01.20203,683,693,623,65
06.01.20203,613,643,553,62
07.01.20203,643,653,583,6
08.01.20203,583,613,563,6
09.01.20203,633,663,613,61
10.01.20203,623,623,563,56
13.01.20203,573,583,513,54
14.01.20203,543,543,463,47
15.01.20203,473,473,423,43
16.01.20203,443,53,413,48
17.01.20203,523,553,53,52
20.01.20203,513,523,483,48
21.01.20203,463,493,443,47
22.01.20203,473,483,413,43
23.01.20203,453,53,413,42
24.01.20203,463,493,393,39
27.01.20203,363,393,323,33
28.01.20203,353,413,33,4
29.01.20203,533,583,493,55
30.01.20203,513,553,483,51
31.01.20203,543,553,43,41
03.02.20203,433,453,373,41
04.02.20203,453,543,443,54
05.02.20203,513,643,513,64
06.02.20203,683,713,623,67
07.02.20203,653,73,633,7
10.02.20203,683,713,653,68
11.02.20203,693,713,653,71
12.02.20203,713,793,73,79
13.02.20203,743,783,713,77
14.02.20203,783,783,763,76
17.02.20203,773,83,773,79
18.02.20203,783,793,733,73
19.02.20203,763,793,733,75
20.02.20203,753,773,693,69
21.02.20203,653,683,593,62
24.02.20203,53,533,443,47
25.02.20203,493,493,363,36
26.02.20203,353,443,33,4
27.02.20203,353,363,223,28
28.02.20203,193,233,123,19
02.03.20203,273,273,033,12
03.03.20203,163,243,083,1
04.03.20203,123,183,063,16
05.03.20203,193,192,973
06.03.20202,932,962,862,92
09.03.20202,782,782,522,57
10.03.20202,632,772,512,54
11.03.20202,592,732,562,63
12.03.20202,512,522,172,18
13.03.20202,272,52,12,16
16.03.20202,12,111,851,93
17.03.20202,132,131,882,08
18.03.20202,042,091,921,95
19.03.20202,032,041,921,96
20.03.20202,032,071,932,02
23.03.20201,932,121,932,03
24.03.20202,122,272,092,27
25.03.20202,372,412,232,37
26.03.20202,282,392,262,36
27.03.20202,32,322,172,22
30.03.20202,162,182,062,12
31.03.20202,152,192,12,13
01.04.20202,052,072,012,06
02.04.20202,092,132,012,06
03.04.20202,022,041,982,01
06.04.20202,112,152,062,14
07.04.20202,192,262,092,15
08.04.20202,092,142,072,12
09.04.20202,172,172,072,07
14.04.20202,132,132,022,03
15.04.20202,032,031,921,92
16.04.20201,951,981,871,89
17.04.20201,971,971,871,88
20.04.20201,911,911,811,87
21.04.20201,821,831,791,79
22.04.20201,811,851,791,84
23.04.20201,861,931,851,91
24.04.20201,851,891,821,82
27.04.20201,911,911,841,89
28.04.20201,862,021,861,98
29.04.20201,982,081,972,07
30.04.20202,082,11,931,95
04.05.20201,911,931,871,88
05.05.20201,921,951,871,91
06.05.20201,911,921,851,86
07.05.20201,861,891,851,88
08.05.20201,881,921,861,91
11.05.20201,941,971,851,86
12.05.20201,841,91,841,87
13.05.20201,841,851,81,8
14.05.20201,781,821,721,79
15.05.20201,811,821,741,76
18.05.20201,791,851,771,85
19.05.20201,91,921,721,75
20.05.20201,741,811,71,81
21.05.20201,781,821,761,78
22.05.20201,761,851,741,82
25.05.20201,851,871,821,86
26.05.20201,91,971,891,96
27.05.20201,992,071,982,06
28.05.20202,062,081,992,04
29.05.20202,012,021,931,95
01.06.202022,021,951,99
02.06.202022,11,982,07
03.06.20202,12,152,082,14
04.06.20202,122,22,092,17
05.06.20202,232,422,232,42
08.06.20202,42,492,372,45
09.06.20202,432,442,322,4
10.06.20202,442,492,312,33
11.06.20202,212,232,112,11
12.06.20202,082,192,072,12
15.06.20202,012,092,012,06
16.06.20202,132,222,092,16
17.06.20202,152,22,122,15
18.06.20202,132,172,062,09
19.06.20202,132,132,062,06
22.06.20202,052,082,022,04
23.06.20202,072,182,052,14
24.06.20202,132,172,052,05
25.06.20202,042,122,1
26.06.20202,132,132,032,03
29.06.20202,042,132,022,12
30.06.20202,12,122,042,08
01.07.20202,092,12,032,05
02.07.20202,092,232,072,19
03.07.20202,192,22,112,13
06.07.20202,212,282,22,24
07.07.20202,212,232,172,17
08.07.20202,152,162,122,12
09.07.20202,142,152,082,08
10.07.20202,062,132,062,13
13.07.20202,172,182,132,15
14.07.20202,142,152,12,13
15.07.20202,152,22,092,17
16.07.20202,172,22,142,17
17.07.20202,162,162,12,12
20.07.20202,122,122,082,12
21.07.20202,142,222,092,11
22.07.20202,12,132,052,06
23.07.20202,072,082,022,03
24.07.20202,012,0622,04
27.07.20202,022,021,971,99
28.07.20201,982,031,982,01
29.07.20201,9821,91,92
30.07.20201,921,931,81,81
31.07.20201,831,841,731,73
03.08.20201,741,791,691,78
04.08.20201,81,851,791,84
05.08.20201,851,871,81,81
06.08.20201,81,831,761,79
07.08.20201,771,791,721,76
10.08.20201,81,831,781,81
11.08.20201,831,921,831,92
12.08.20201,921,961,91,91
13.08.20201,881,931,871,87
14.08.20201,861,861,791,85
17.08.20201,841,871,811,81
18.08.20201,81,851,781,8
19.08.20201,791,851,781,85
20.08.20201,821,821,781,78
21.08.20201,781,81,731,75
24.08.20201,771,821,761,82
25.08.20201,851,881,811,82
26.08.20201,81,851,81,84
27.08.20201,831,841,781,82
28.08.20201,831,891,821,88
31.08.20201,91,911,791,79
01.09.20201,821,821,761,79
02.09.20201,791,811,741,75
03.09.20201,771,831,751,77
04.09.20201,81,851,781,83
07.09.20201,851,881,81,83
08.09.20201,841,871,771,78
09.09.20201,781,811,751,81
10.09.20201,811,811,751,77
11.09.20201,771,771,721,73
14.09.20201,751,751,711,74
15.09.20201,731,751,711,72
16.09.20201,731,731,671,72
17.09.20201,681,71,671,69
18.09.20201,691,691,611,62
21.09.20201,61,61,521,52
22.09.20201,571,571,491,5
23.09.20201,511,551,471,47
24.09.20201,441,51,441,48
25.09.20201,51,521,471,49
28.09.20201,521,591,511,59
29.09.20201,561,561,521,53
30.09.20201,491,561,491,53
01.10.20201,561,561,51,51
02.10.20201,491,521,481,51
05.10.20201,531,561,521,54
06.10.20201,541,651,531,64
07.10.20201,621,641,611,62
08.10.20201,631,661,631,64
09.10.20201,651,661,611,62
12.10.20201,621,631,591,6
13.10.20201,61,61,541,55
14.10.20201,551,581,541,55
15.10.20201,531,541,51,53
16.10.20201,541,591,51,57
19.10.20201,581,611,561,58
20.10.20201,571,651,571,63
21.10.20201,671,681,61,6
22.10.20201,581,631,561,62
23.10.20201,621,691,621,67
26.10.20201,631,681,621,65
27.10.20201,711,731,621,63
28.10.20201,591,631,561,58
29.10.20201,61,631,561,59
30.10.20201,581,651,581,64
02.11.20201,661,711,641,71
03.11.20201,721,771,711,77
04.11.20201,711,741,681,7
05.11.20201,721,761,671,75
06.11.20201,751,781,71,71
09.11.20201,742,051,722,04
10.11.20202,042,222,032,22
11.11.20202,222,252,142,25
12.11.20202,182,232,172,22
13.11.20202,22,312,192,29
16.11.20202,42,442,332,35
17.11.20202,332,382,282,37
18.11.20202,342,372,322,36
19.11.20202,332,342,292,32
20.11.20202,332,352,312,34
23.11.20202,362,392,342,35
24.11.20202,382,482,372,48
25.11.20202,52,522,412,46
26.11.20202,442,452,42,43
27.11.20202,42,472,392,47
30.11.20202,442,462,392,42
01.12.20202,442,562,442,56
02.12.20202,552,692,532,68
03.12.20202,662,722,632,71
04.12.20202,72,862,692,86
07.12.20202,832,832,72,73
08.12.20202,722,792,72,77
09.12.20202,772,792,722,73
10.12.20202,752,762,62,65
11.12.20202,652,662,532,58
14.12.20202,642,692,612,62
15.12.20202,622,742,62,7
16.12.20202,672,742,652,68
17.12.20202,72,712,662,69
18.12.20202,672,712,582,58
21.12.20202,462,512,412,45
22.12.20202,482,542,462,53
23.12.20202,532,632,522,62
24.12.20202,642,682,632,67
28.12.20202,72,712,572,59
29.12.20202,612,632,562,59
30.12.20202,582,622,582,58
31.12.20202,542,572,532,54