Italia markets open in 5 hours 41 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.174,75 -99,30 (-0,26%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
53.859,29 -1.978,56 (-3,54%) CMC Crypto 200
1.266,87 -72,20 (-5,39%)
Banco Santander, S.A. (SAN.MC)
MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:43PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 4,6555 | 4,7360 | 4,5565 | 4,5730 | 4,5730 | 57.113.636 |
| 29 apr 2024 | 4,8900 | 4,9280 | 4,7285 | 4,7505 | 4,7505 | 45.065.850 |
| 29 apr 2024 | 0.095 Dividendo | |||||
| 26 apr 2024 | 4,8100 | 4,8990 | 4,7930 | 4,8505 | 4,7555 | 50.744.722 |
| 25 apr 2024 | 4,7905 | 4,8265 | 4,7060 | 4,7480 | 4,6550 | 32.420.707 |
| 24 apr 2024 | 4,7700 | 4,7970 | 4,7500 | 4,7795 | 4,6859 | 34.674.872 |
| 23 apr 2024 | 4,6985 | 4,7665 | 4,6860 | 4,7475 | 4,6545 | 117.593.016 |
| 22 apr 2024 | 4,5700 | 4,6695 | 4,5310 | 4,6670 | 4,5756 | 43.007.201 |
| 19 apr 2024 | 4,4800 | 4,5300 | 4,4570 | 4,5115 | 4,4231 | 35.594.009 |
| 18 apr 2024 | 4,4535 | 4,5445 | 4,4200 | 4,5445 | 4,4555 | 34.343.556 |
| 17 apr 2024 | 4,3700 | 4,4605 | 4,3675 | 4,4180 | 4,3315 | 21.777.523 |
| 16 apr 2024 | 4,4000 | 4,4270 | 4,3535 | 4,3570 | 4,2717 | 40.721.950 |
| 15 apr 2024 | 4,4345 | 4,5040 | 4,4215 | 4,4705 | 4,3829 | 28.663.206 |
| 12 apr 2024 | 4,4975 | 4,5200 | 4,4285 | 4,4480 | 4,3609 | 26.386.121 |
| 11 apr 2024 | 4,5685 | 4,5885 | 4,4115 | 4,4560 | 4,3687 | 39.985.305 |
| 10 apr 2024 | 4,5795 | 4,6140 | 4,5145 | 4,5765 | 4,4869 | 39.018.785 |
| 09 apr 2024 | 4,6340 | 4,6455 | 4,5545 | 4,5655 | 4,4761 | 23.768.525 |
| 08 apr 2024 | 4,5900 | 4,6430 | 4,5835 | 4,6410 | 4,5501 | 20.952.883 |
| 05 apr 2024 | 4,6100 | 4,6325 | 4,5365 | 4,5865 | 4,4967 | 39.166.399 |
| 04 apr 2024 | 4,5990 | 4,6885 | 4,5870 | 4,6755 | 4,5839 | 72.593.851 |
| 03 apr 2024 | 4,5340 | 4,5995 | 4,5050 | 4,5835 | 4,4937 | 24.009.911 |
| 02 apr 2024 | 4,5000 | 4,5425 | 4,4520 | 4,5150 | 4,4266 | 30.662.537 |
| 28 mar 2024 | 4,5120 | 4,5680 | 4,5105 | 4,5215 | 4,4329 | 40.553.249 |
| 27 mar 2024 | 4,4665 | 4,5230 | 4,4520 | 4,5030 | 4,4148 | 35.662.590 |
| 26 mar 2024 | 4,4475 | 4,4745 | 4,4300 | 4,4600 | 4,3726 | 33.052.982 |
| 25 mar 2024 | 4,3625 | 4,4430 | 4,3520 | 4,4135 | 4,3271 | 26.822.346 |
| 22 mar 2024 | 4,2700 | 4,4140 | 4,2635 | 4,3665 | 4,2810 | 43.880.331 |
| 21 mar 2024 | 4,2100 | 4,2800 | 4,2010 | 4,2780 | 4,1942 | 37.780.346 |
| 20 mar 2024 | 4,1835 | 4,2005 | 4,1360 | 4,1900 | 4,1079 | 22.869.829 |
| 19 mar 2024 | 4,1465 | 4,1890 | 4,1360 | 4,1890 | 4,1070 | 31.487.098 |
| 18 mar 2024 | 4,1070 | 4,1460 | 4,0930 | 4,1375 | 4,0565 | 23.770.102 |
| 15 mar 2024 | 4,0275 | 4,1230 | 4,0275 | 4,1175 | 4,0369 | 102.288.886 |
| 14 mar 2024 | 4,0800 | 4,0915 | 4,0300 | 4,0485 | 3,9692 | 41.972.957 |
| 13 mar 2024 | 4,0490 | 4,1040 | 4,0400 | 4,0930 | 4,0128 | 36.773.177 |
| 12 mar 2024 | 4,0000 | 4,0580 | 3,9800 | 4,0580 | 3,9785 | 43.115.534 |
| 11 mar 2024 | 3,9555 | 3,9945 | 3,9400 | 3,9840 | 3,9060 | 33.465.839 |
| 08 mar 2024 | 3,9800 | 4,0300 | 3,9775 | 3,9925 | 3,9143 | 40.875.306 |
| 07 mar 2024 | 3,8935 | 3,9960 | 3,8920 | 3,9805 | 3,9025 | 43.155.499 |
| 06 mar 2024 | 3,8690 | 3,9435 | 3,8560 | 3,9070 | 3,8305 | 35.783.296 |
| 05 mar 2024 | 3,8390 | 3,8670 | 3,8200 | 3,8650 | 3,7893 | 29.587.613 |
| 04 mar 2024 | 3,8610 | 3,8810 | 3,8430 | 3,8560 | 3,7805 | 17.903.221 |
| 01 mar 2024 | 3,8355 | 3,8765 | 3,8315 | 3,8720 | 3,7962 | 28.750.040 |
| 29 feb 2024 | 3,8605 | 3,8980 | 3,8330 | 3,8455 | 3,7702 | 48.265.445 |
| 28 feb 2024 | 3,8260 | 3,8740 | 3,8195 | 3,8590 | 3,7834 | 25.924.470 |
| 27 feb 2024 | 3,8100 | 3,8360 | 3,7965 | 3,8210 | 3,7462 | 25.038.322 |
| 26 feb 2024 | 3,8185 | 3,8460 | 3,8150 | 3,8205 | 3,7457 | 20.432.164 |
| 23 feb 2024 | 3,8305 | 3,8480 | 3,7915 | 3,8345 | 3,7594 | 34.570.474 |
| 22 feb 2024 | 3,8375 | 3,8695 | 3,8205 | 3,8390 | 3,7638 | 38.545.744 |
| 21 feb 2024 | 3,8045 | 3,8485 | 3,7820 | 3,8165 | 3,7418 | 24.513.798 |
| 20 feb 2024 | 3,7360 | 3,8115 | 3,7295 | 3,8000 | 3,7256 | 34.155.311 |
| 19 feb 2024 | 3,6950 | 3,7650 | 3,6890 | 3,7375 | 3,6643 | 22.695.112 |
| 16 feb 2024 | 3,6945 | 3,7240 | 3,6625 | 3,6730 | 3,6011 | 39.467.066 |
| 15 feb 2024 | 3,6945 | 3,6945 | 3,6215 | 3,6705 | 3,5986 | 28.625.433 |
| 14 feb 2024 | 3,6850 | 3,7325 | 3,6675 | 3,6690 | 3,5971 | 26.479.695 |
| 13 feb 2024 | 3,7155 | 3,7225 | 3,6535 | 3,6615 | 3,5898 | 23.089.248 |
| 12 feb 2024 | 3,7070 | 3,7175 | 3,6650 | 3,7050 | 3,6324 | 14.760.052 |
| 09 feb 2024 | 3,6500 | 3,7085 | 3,6425 | 3,6750 | 3,6030 | 32.868.999 |
| 08 feb 2024 | 3,7080 | 3,7175 | 3,6550 | 3,6550 | 3,5834 | 40.960.470 |
| 07 feb 2024 | 3,7400 | 3,7725 | 3,6650 | 3,6760 | 3,6040 | 36.785.892 |
| 06 feb 2024 | 3,7180 | 3,7595 | 3,7125 | 3,7475 | 3,6741 | 49.965.519 |
| 05 feb 2024 | 3,8345 | 3,8370 | 3,6410 | 3,6845 | 3,6123 | 95.402.344 |
| 02 feb 2024 | 3,7905 | 3,8835 | 3,7510 | 3,8785 | 3,8025 | 39.275.393 |
| 01 feb 2024 | 3,7600 | 3,8700 | 3,7090 | 3,7400 | 3,6667 | 50.660.263 |
| 31 gen 2024 | 3,7665 | 3,7735 | 3,6650 | 3,7355 | 3,6623 | 58.510.049 |
| 30 gen 2024 | 3,5755 | 3,6715 | 3,5630 | 3,6595 | 3,5878 | 31.334.211 |
| 29 gen 2024 | 3,6450 | 3,6575 | 3,5720 | 3,5720 | 3,5020 | 40.655.404 |
| 26 gen 2024 | 3,6250 | 3,6500 | 3,6180 | 3,6475 | 3,5761 | 22.439.026 |
| 25 gen 2024 | 3,6920 | 3,7090 | 3,6300 | 3,6300 | 3,5589 | 41.961.445 |
| 24 gen 2024 | 3,6705 | 3,7285 | 3,6700 | 3,7285 | 3,6555 | 48.095.932 |
| 23 gen 2024 | 3,7375 | 3,7500 | 3,6660 | 3,6705 | 3,5986 | 24.895.238 |
| 22 gen 2024 | 3,7500 | 3,7790 | 3,7330 | 3,7340 | 3,6609 | 25.321.085 |
| 19 gen 2024 | 3,7305 | 3,7475 | 3,6970 | 3,7100 | 3,6373 | 26.529.352 |
| 18 gen 2024 | 3,6700 | 3,7235 | 3,6350 | 3,7175 | 3,6447 | 44.302.282 |
| 17 gen 2024 | 3,6800 | 3,6900 | 3,6480 | 3,6645 | 3,5927 | 29.641.889 |
| 16 gen 2024 | 3,7400 | 3,7440 | 3,6925 | 3,7145 | 3,6417 | 29.662.733 |
| 15 gen 2024 | 3,7810 | 3,7930 | 3,7600 | 3,7600 | 3,6864 | 23.138.604 |
| 12 gen 2024 | 3,8045 | 3,8400 | 3,7880 | 3,8015 | 3,7270 | 25.541.171 |
| 11 gen 2024 | 3,8800 | 3,8800 | 3,7930 | 3,7930 | 3,7187 | 33.271.015 |
| 10 gen 2024 | 3,8690 | 3,8830 | 3,8345 | 3,8490 | 3,7736 | 23.406.946 |
| 09 gen 2024 | 3,9225 | 3,9225 | 3,8570 | 3,8915 | 3,8153 | 24.700.756 |
| 08 gen 2024 | 3,9000 | 3,9400 | 3,8705 | 3,9295 | 3,8525 | 19.616.790 |
| 05 gen 2024 | 3,8590 | 3,9395 | 3,8420 | 3,9125 | 3,8359 | 30.772.699 |
| 04 gen 2024 | 3,8010 | 3,8825 | 3,8010 | 3,8800 | 3,8040 | 22.951.596 |
| 03 gen 2024 | 3,8700 | 3,8800 | 3,7890 | 3,7995 | 3,7251 | 25.083.126 |
| 02 gen 2024 | 3,7900 | 3,8900 | 3,7895 | 3,8535 | 3,7780 | 33.031.875 |
| 29 dic 2023 | 3,7855 | 3,8020 | 3,7720 | 3,7795 | 3,7055 | 15.848.727 |
| 28 dic 2023 | 3,8140 | 3,8175 | 3,7750 | 3,7875 | 3,7133 | 17.505.114 |
| 27 dic 2023 | 3,7870 | 3,8170 | 3,7595 | 3,8100 | 3,7354 | 33.514.637 |
| 22 dic 2023 | 3,7905 | 3,8270 | 3,7850 | 3,8080 | 3,7334 | 20.983.223 |
| 21 dic 2023 | 3,7875 | 3,8080 | 3,7590 | 3,7930 | 3,7187 | 15.816.650 |
| 20 dic 2023 | 3,8000 | 3,8125 | 3,7355 | 3,7890 | 3,7148 | 27.342.468 |
| 19 dic 2023 | 3,7770 | 3,7995 | 3,7605 | 3,7925 | 3,7182 | 25.538.140 |
| 18 dic 2023 | 3,7900 | 3,8245 | 3,7640 | 3,7880 | 3,7138 | 48.825.182 |
| 15 dic 2023 | 3,9000 | 3,9035 | 3,7815 | 3,7995 | 3,7251 | 111.210.071 |
| 14 dic 2023 | 3,8900 | 3,8980 | 3,8280 | 3,8840 | 3,8079 | 39.510.953 |
| 13 dic 2023 | 3,8585 | 3,8800 | 3,8220 | 3,8380 | 3,7628 | 38.266.823 |
| 12 dic 2023 | 3,9440 | 3,9475 | 3,8715 | 3,8755 | 3,7996 | 52.436.443 |
| 11 dic 2023 | 3,9285 | 3,9500 | 3,9130 | 3,9410 | 3,8638 | 27.851.835 |
| 08 dic 2023 | 3,8805 | 3,9495 | 3,8600 | 3,9400 | 3,8628 | 29.119.780 |
| 07 dic 2023 | 3,9405 | 3,9665 | 3,8110 | 3,8655 | 3,7898 | 48.801.259 |
| *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.