Italia markets close in 4 hours 35 minutes
FTSE MIB
33.793,32 +46,66 (+0,14%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,64 +0,64 (+0,81%) Bitcoin EUR
53.967,80 +234,86 (+0,44%)
Banco Santander, S.A. (SAN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 4,7500 | 4,8500 | 4,7300 | 4,8000 | 4,8000 | 1.676.300 |
| 30 apr 2024 | 4,8600 | 4,8900 | 4,8000 | 4,8000 | 4,8000 | 4.540.000 |
| 29 apr 2024 | 5,0300 | 5,0600 | 5,0000 | 5,0400 | 5,0400 | 4.242.700 |
| 29 apr 2024 | 0.103 Dividendo | |||||
| 26 apr 2024 | 5,1500 | 5,1700 | 5,1000 | 5,1100 | 5,0070 | 2.819.900 |
| 25 apr 2024 | 5,0200 | 5,0700 | 4,9800 | 5,0600 | 4,9580 | 4.968.800 |
| 24 apr 2024 | 5,0400 | 5,0600 | 5,0300 | 5,0500 | 4,9482 | 5.336.000 |
| 23 apr 2024 | 5,0100 | 5,0400 | 4,9800 | 4,9900 | 4,8894 | 11.156.600 |
| 22 apr 2024 | 4,8500 | 4,9200 | 4,8500 | 4,8600 | 4,7620 | 8.713.000 |
| 19 apr 2024 | 4,7500 | 4,7800 | 4,7300 | 4,7500 | 4,6543 | 2.958.500 |
| 18 apr 2024 | 4,7500 | 4,8000 | 4,7300 | 4,7500 | 4,6543 | 2.964.900 |
| 17 apr 2024 | 4,6900 | 4,7100 | 4,6400 | 4,6600 | 4,5661 | 3.101.500 |
| 16 apr 2024 | 4,6400 | 4,6400 | 4,5600 | 4,5700 | 4,4779 | 6.258.900 |
| 15 apr 2024 | 4,7300 | 4,7500 | 4,6400 | 4,6400 | 4,5465 | 2.470.100 |
| 12 apr 2024 | 4,7000 | 4,7100 | 4,6400 | 4,6500 | 4,5563 | 2.687.000 |
| 11 apr 2024 | 4,7600 | 4,7800 | 4,6700 | 4,7600 | 4,6641 | 3.270.300 |
| 10 apr 2024 | 4,8500 | 4,9100 | 4,8200 | 4,8700 | 4,7718 | 2.928.000 |
| 09 apr 2024 | 4,9800 | 5,0000 | 4,8900 | 4,9200 | 4,8208 | 2.223.700 |
| 08 apr 2024 | 4,9700 | 5,0000 | 4,9500 | 4,9800 | 4,8796 | 4.920.600 |
| 05 apr 2024 | 4,9000 | 4,9300 | 4,8700 | 4,9000 | 4,8012 | 2.040.700 |
| 04 apr 2024 | 5,0300 | 5,0500 | 4,9200 | 4,9400 | 4,8404 | 3.679.600 |
| 03 apr 2024 | 4,8700 | 4,9300 | 4,8700 | 4,9100 | 4,8110 | 2.551.200 |
| 02 apr 2024 | 4,7900 | 4,8200 | 4,7800 | 4,8200 | 4,7228 | 2.105.500 |
| 01 apr 2024 | 4,8400 | 4,8500 | 4,7900 | 4,8000 | 4,7032 | 1.570.700 |
| 28 mar 2024 | 4,8600 | 4,8800 | 4,8200 | 4,8400 | 4,7424 | 2.247.500 |
| 27 mar 2024 | 4,8200 | 4,8500 | 4,8200 | 4,8400 | 4,7424 | 2.422.500 |
| 26 mar 2024 | 4,7800 | 4,8000 | 4,7600 | 4,7700 | 4,6739 | 2.645.100 |
| 25 mar 2024 | 4,7300 | 4,7900 | 4,7200 | 4,7600 | 4,6641 | 5.867.200 |
| 22 mar 2024 | 4,6700 | 4,6900 | 4,6500 | 4,6700 | 4,5759 | 2.658.000 |
| 21 mar 2024 | 4,5900 | 4,6200 | 4,5500 | 4,5600 | 4,4681 | 5.348.100 |
| 20 mar 2024 | 4,4600 | 4,5500 | 4,4400 | 4,5500 | 4,4583 | 1.956.000 |
| 19 mar 2024 | 4,4600 | 4,5100 | 4,4600 | 4,4900 | 4,3995 | 1.990.200 |
| 18 mar 2024 | 4,4600 | 4,4700 | 4,4400 | 4,4600 | 4,3701 | 2.557.400 |
| 15 mar 2024 | 4,4100 | 4,4600 | 4,4100 | 4,4200 | 4,3309 | 2.444.300 |
| 14 mar 2024 | 4,4000 | 4,4000 | 4,3500 | 4,3800 | 4,2917 | 3.170.700 |
| 13 mar 2024 | 4,4500 | 4,4500 | 4,4200 | 4,4400 | 4,3505 | 1.847.400 |
| 12 mar 2024 | 4,3300 | 4,4000 | 4,3300 | 4,4000 | 4,3113 | 2.335.700 |
| 11 mar 2024 | 4,3100 | 4,3200 | 4,2900 | 4,3100 | 4,2231 | 1.489.000 |
| 08 mar 2024 | 4,3300 | 4,3500 | 4,2900 | 4,3100 | 4,2231 | 2.590.100 |
| 07 mar 2024 | 4,2700 | 4,3200 | 4,2600 | 4,2900 | 4,2035 | 2.745.800 |
| 06 mar 2024 | 4,2400 | 4,2400 | 4,1900 | 4,2000 | 4,1153 | 4.569.100 |
| 05 mar 2024 | 4,1200 | 4,1600 | 4,1200 | 4,1400 | 4,0566 | 1.841.000 |
| 04 mar 2024 | 4,1500 | 4,1700 | 4,1200 | 4,1200 | 4,0370 | 2.191.300 |
| 01 mar 2024 | 4,1300 | 4,1600 | 4,1100 | 4,1500 | 4,0664 | 2.643.100 |
| 29 feb 2024 | 4,1300 | 4,1500 | 4,0700 | 4,1100 | 4,0272 | 3.864.500 |
| 28 feb 2024 | 4,1400 | 4,1500 | 4,1100 | 4,1300 | 4,0468 | 2.057.000 |
| 27 feb 2024 | 4,0900 | 4,1100 | 4,0800 | 4,1000 | 4,0174 | 2.630.000 |
| 26 feb 2024 | 4,1100 | 4,1300 | 4,0800 | 4,0900 | 4,0076 | 2.237.600 |
| 23 feb 2024 | 4,1100 | 4,1300 | 4,0900 | 4,1000 | 4,0174 | 3.026.300 |
| 22 feb 2024 | 4,1300 | 4,1500 | 4,0700 | 4,0900 | 4,0076 | 7.003.500 |
| 21 feb 2024 | 4,0900 | 4,1100 | 4,0700 | 4,0900 | 4,0076 | 2.869.500 |
| 20 feb 2024 | 4,0500 | 4,0900 | 4,0400 | 4,0800 | 3,9978 | 3.289.100 |
| 16 feb 2024 | 3,9400 | 3,9500 | 3,9100 | 3,9200 | 3,8410 | 1.443.600 |
| 15 feb 2024 | 3,8800 | 3,9400 | 3,8800 | 3,9400 | 3,8606 | 2.280.100 |
| 14 feb 2024 | 3,9100 | 3,9300 | 3,8900 | 3,9000 | 3,8214 | 2.054.900 |
| 13 feb 2024 | 3,9300 | 3,9400 | 3,8700 | 3,8800 | 3,8018 | 3.130.800 |
| 12 feb 2024 | 3,9400 | 3,9800 | 3,9300 | 3,9700 | 3,8900 | 2.761.400 |
| 09 feb 2024 | 3,9100 | 3,9700 | 3,9000 | 3,9600 | 3,8802 | 2.120.900 |
| 08 feb 2024 | 3,9200 | 3,9300 | 3,9000 | 3,9300 | 3,8508 | 2.713.400 |
| 07 feb 2024 | 3,9600 | 3,9700 | 3,9100 | 3,9700 | 3,8900 | 2.996.600 |
| 06 feb 2024 | 3,9800 | 4,0000 | 3,9700 | 4,0000 | 3,9194 | 2.552.200 |
| 05 feb 2024 | 3,9400 | 3,9500 | 3,9000 | 3,9400 | 3,8606 | 5.202.200 |
| 02 feb 2024 | 4,1300 | 4,1800 | 4,1200 | 4,1800 | 4,0957 | 3.222.000 |
| 01 feb 2024 | 4,0700 | 4,0800 | 3,9800 | 4,0600 | 3,9782 | 8.808.100 |
| 31 gen 2024 | 4,0400 | 4,0500 | 3,9700 | 4,0000 | 3,9194 | 4.088.800 |
| 30 gen 2024 | 3,9400 | 3,9600 | 3,9200 | 3,9600 | 3,8802 | 3.261.200 |
| 29 gen 2024 | 3,8600 | 3,8600 | 3,8300 | 3,8600 | 3,7822 | 2.659.800 |
| 26 gen 2024 | 3,9200 | 3,9400 | 3,9100 | 3,9400 | 3,8606 | 2.190.500 |
| 25 gen 2024 | 3,9500 | 3,9700 | 3,8900 | 3,9200 | 3,8410 | 2.832.900 |
| 24 gen 2024 | 4,0200 | 4,0400 | 4,0000 | 4,0000 | 3,9194 | 3.006.500 |
| 23 gen 2024 | 3,9700 | 3,9800 | 3,9400 | 3,9700 | 3,8900 | 2.947.600 |
| 22 gen 2024 | 4,0400 | 4,0600 | 4,0200 | 4,0200 | 3,9390 | 3.817.400 |
| 19 gen 2024 | 4,0000 | 4,0300 | 3,9800 | 4,0200 | 3,9390 | 2.640.000 |
| 18 gen 2024 | 4,0000 | 4,0100 | 3,9700 | 4,0100 | 3,9292 | 2.523.700 |
| 17 gen 2024 | 3,9200 | 3,9600 | 3,9100 | 3,9300 | 3,8508 | 3.052.800 |
| 16 gen 2024 | 3,9900 | 4,0100 | 3,9600 | 3,9700 | 3,8900 | 4.303.000 |
| 12 gen 2024 | 4,1500 | 4,1800 | 4,1100 | 4,1200 | 4,0370 | 2.873.300 |
| 11 gen 2024 | 4,1700 | 4,1800 | 4,1000 | 4,1200 | 4,0370 | 3.528.400 |
| 10 gen 2024 | 4,1700 | 4,1900 | 4,1600 | 4,1700 | 4,0859 | 1.947.600 |
| 09 gen 2024 | 4,2000 | 4,2200 | 4,1700 | 4,1800 | 4,0957 | 3.449.900 |
| 08 gen 2024 | 4,2800 | 4,2900 | 4,2500 | 4,2900 | 4,2035 | 3.489.000 |
| 05 gen 2024 | 4,2300 | 4,2900 | 4,2300 | 4,2400 | 4,1545 | 3.850.000 |
| 04 gen 2024 | 4,1600 | 4,2200 | 4,1600 | 4,1900 | 4,1055 | 2.860.100 |
| 03 gen 2024 | 4,1100 | 4,1300 | 4,0900 | 4,1200 | 4,0370 | 2.219.900 |
| 02 gen 2024 | 4,1700 | 4,2000 | 4,1600 | 4,1700 | 4,0859 | 2.001.300 |
| 29 dic 2023 | 4,1400 | 4,1600 | 4,1200 | 4,1400 | 4,0566 | 2.567.200 |
| 28 dic 2023 | 4,1500 | 4,1700 | 4,1400 | 4,1400 | 4,0566 | 1.983.900 |
| 27 dic 2023 | 4,1600 | 4,2000 | 4,1600 | 4,1900 | 4,1055 | 3.301.500 |
| 26 dic 2023 | 4,1600 | 4,1900 | 4,1500 | 4,1800 | 4,0957 | 1.410.100 |
| 22 dic 2023 | 4,1700 | 4,1800 | 4,1300 | 4,1600 | 4,0761 | 1.792.300 |
| 21 dic 2023 | 4,1300 | 4,1400 | 4,1000 | 4,1200 | 4,0370 | 2.802.900 |
| 20 dic 2023 | 4,1300 | 4,1400 | 4,0500 | 4,0500 | 3,9684 | 3.557.400 |
| 19 dic 2023 | 4,1100 | 4,1500 | 4,1100 | 4,1400 | 4,0566 | 2.631.300 |
| 18 dic 2023 | 4,0800 | 4,1000 | 4,0700 | 4,1000 | 4,0174 | 2.744.800 |
| 15 dic 2023 | 4,1000 | 4,1400 | 4,0700 | 4,1200 | 4,0370 | 5.515.900 |
| 14 dic 2023 | 4,1900 | 4,2400 | 4,1700 | 4,2100 | 4,1251 | 5.161.300 |
| 13 dic 2023 | 4,1300 | 4,1900 | 4,0900 | 4,1800 | 4,0957 | 2.522.100 |
| 12 dic 2023 | 4,1500 | 4,1700 | 4,1300 | 4,1400 | 4,0566 | 2.442.100 |
| 11 dic 2023 | 4,1900 | 4,2000 | 4,1800 | 4,1800 | 4,0957 | 2.790.500 |
| 08 dic 2023 | 4,1600 | 4,2200 | 4,1600 | 4,2000 | 4,1153 | 1.643.900 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.