SAN.MC
Banco Santander, S.A.
13:12:16
11.938 €
0.0000 (%0.00)
Previous Close: 11.884
Day Low₺11.812
Day High₺11.99
SAN.MC: Banco Santander, S.A. Historical Data
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.7311
CLOSE 7.746
Low
LOW 3.54
High
HIGH 10.82
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2009 | 6.14 | 6.33 | 6.08 | 6.33 |
| 01/05/2009 | 6.39 | 6.46 | 6.35 | 6.46 |
| 01/06/2009 | 6.49 | 6.62 | 6.42 | 6.55 |
| 01/07/2009 | 6.5 | 6.54 | 6.39 | 6.46 |
| 01/08/2009 | 6.34 | 6.41 | 6.26 | 6.33 |
| 01/09/2009 | 6.36 | 6.39 | 6.18 | 6.27 |
| 01/12/2009 | 6.2 | 6.29 | 6.12 | 6.18 |
| 01/13/2009 | 6.08 | 6.08 | 5.88 | 5.98 |
| 01/14/2009 | 5.97 | 5.99 | 5.43 | 5.51 |
| 01/15/2009 | 5.53 | 5.61 | 5.37 | 5.5 |
| 01/16/2009 | 5.7 | 5.81 | 5.52 | 5.52 |
| 01/19/2009 | 5.61 | 5.64 | 5.1 | 5.25 |
| 01/20/2009 | 5.26 | 5.36 | 4.76 | 4.85 |
| 01/21/2009 | 4.78 | 5.04 | 4.59 | 4.87 |
| 01/22/2009 | 5.1 | 5.13 | 4.75 | 4.85 |
| 01/23/2009 | 4.85 | 4.92 | 4.64 | 4.84 |
| 01/26/2009 | 4.79 | 5.18 | 4.76 | 5.12 |
| 01/27/2009 | 5.13 | 5.21 | 5.01 | 5.2 |
| 01/28/2009 | 5.2 | 5.94 | 5.16 | 5.89 |
| 01/29/2009 | 5.82 | 5.87 | 5.6 | 5.75 |
| 01/30/2009 | 5.57 | 5.74 | 5.51 | 5.71 |
| 02/02/2009 | 5.45 | 5.5 | 5.22 | 5.35 |
| 02/03/2009 | 5.39 | 5.46 | 5.25 | 5.44 |
| 02/04/2009 | 5.48 | 5.63 | 5.36 | 5.56 |
| 02/05/2009 | 5.36 | 5.53 | 5.22 | 5.5 |
| 02/06/2009 | 5.51 | 5.61 | 5.44 | 5.5 |
| 02/09/2009 | 5.42 | 5.53 | 5.42 | 5.5 |
| 02/10/2009 | 5.44 | 5.58 | 5.32 | 5.32 |
| 02/11/2009 | 5.23 | 5.39 | 5.18 | 5.31 |
| 02/12/2009 | 5.25 | 5.3 | 5.08 | 5.16 |
| 02/13/2009 | 5.24 | 5.32 | 5.11 | 5.17 |
| 02/16/2009 | 5.11 | 5.13 | 4.96 | 4.96 |
| 02/17/2009 | 4.86 | 4.87 | 4.57 | 4.63 |
| 02/18/2009 | 4.7 | 4.75 | 4.55 | 4.72 |
| 02/19/2009 | 4.77 | 4.81 | 4.61 | 4.7 |
| 02/20/2009 | 4.58 | 4.6 | 4.43 | 4.45 |
| 02/23/2009 | 4.6 | 4.64 | 4.34 | 4.38 |
| 02/24/2009 | 4.29 | 4.42 | 4.17 | 4.25 |
| 02/25/2009 | 4.44 | 4.49 | 4.22 | 4.37 |
| 02/26/2009 | 4.38 | 4.66 | 4.38 | 4.65 |
| 02/27/2009 | 4.56 | 4.57 | 4.34 | 4.43 |
| 03/02/2009 | 4.27 | 4.29 | 4.07 | 4.07 |
| 03/03/2009 | 4.11 | 4.18 | 4 | 4 |
| 03/04/2009 | 4.03 | 4.16 | 4.03 | 4.15 |
| 03/05/2009 | 4.09 | 4.11 | 3.82 | 3.83 |
| 03/06/2009 | 3.92 | 3.93 | 3.6 | 3.74 |
| 03/09/2009 | 3.81 | 3.81 | 3.54 | 3.62 |
| 03/10/2009 | 3.63 | 4.07 | 3.57 | 4.07 |
| 03/11/2009 | 4.08 | 4.34 | 3.97 | 4.19 |
| 03/12/2009 | 4.08 | 4.34 | 3.93 | 4.32 |
| 03/13/2009 | 4.43 | 4.57 | 4.38 | 4.46 |
| 03/16/2009 | 4.55 | 4.69 | 4.54 | 4.64 |
| 03/17/2009 | 4.57 | 4.66 | 4.48 | 4.62 |
| 03/18/2009 | 4.74 | 4.8 | 4.5 | 4.61 |
| 03/19/2009 | 4.71 | 4.84 | 4.64 | 4.7 |
| 03/20/2009 | 4.65 | 4.7 | 4.45 | 4.7 |
| 03/23/2009 | 4.8 | 4.92 | 4.77 | 4.92 |
| 03/24/2009 | 5.03 | 5.1 | 4.85 | 4.95 |
| 03/25/2009 | 4.87 | 5.04 | 4.84 | 4.95 |
| 03/26/2009 | 4.97 | 5.04 | 4.87 | 4.99 |
| 03/27/2009 | 4.97 | 5.05 | 4.83 | 4.83 |
| 03/30/2009 | 4.65 | 4.67 | 4.45 | 4.47 |
| 03/31/2009 | 4.51 | 4.69 | 4.49 | 4.69 |
| 04/01/2009 | 4.61 | 4.92 | 4.51 | 4.87 |
| 04/02/2009 | 5.02 | 5.34 | 5 | 5.33 |
| 04/03/2009 | 5.25 | 5.47 | 5.22 | 5.33 |
| 04/06/2009 | 5.46 | 5.55 | 5.16 | 5.3 |
| 04/07/2009 | 5.36 | 5.44 | 5.18 | 5.32 |
| 04/08/2009 | 5.23 | 5.44 | 5.17 | 5.42 |
| 04/09/2009 | 5.51 | 5.91 | 5.5 | 5.89 |
| 04/14/2009 | 5.88 | 6.14 | 5.8 | 6.03 |
| 04/15/2009 | 5.91 | 6 | 5.8 | 5.86 |
| 04/16/2009 | 5.97 | 6.1 | 5.87 | 6.06 |
| 04/17/2009 | 6.11 | 6.24 | 6 | 6.24 |
| 04/20/2009 | 6.21 | 6.26 | 5.87 | 5.92 |
| 04/21/2009 | 5.9 | 5.96 | 5.61 | 5.8 |
| 04/22/2009 | 5.83 | 6.04 | 5.71 | 6.04 |
| 04/23/2009 | 5.94 | 6.04 | 5.82 | 5.89 |
| 04/24/2009 | 5.95 | 6.08 | 5.91 | 6.08 |
| 04/27/2009 | 5.94 | 6.04 | 5.85 | 6.01 |
| 04/28/2009 | 5.86 | 6.03 | 5.78 | 5.93 |
| 04/29/2009 | 6.08 | 6.34 | 6.04 | 6.29 |
| 04/30/2009 | 6.39 | 6.63 | 6.39 | 6.57 |
| 05/04/2009 | 6.33 | 6.42 | 6.17 | 6.31 |
| 05/05/2009 | 6.32 | 6.46 | 6.27 | 6.4 |
| 05/06/2009 | 6.3 | 6.48 | 6.3 | 6.43 |
| 05/07/2009 | 6.51 | 6.61 | 6.32 | 6.35 |
| 05/08/2009 | 6.48 | 6.68 | 6.43 | 6.64 |
| 05/11/2009 | 6.68 | 6.72 | 6.49 | 6.61 |
| 05/12/2009 | 6.5 | 6.63 | 6.47 | 6.52 |
| 05/13/2009 | 6.55 | 6.58 | 6.18 | 6.18 |
| 05/14/2009 | 6.11 | 6.22 | 6.01 | 6.22 |
| 05/15/2009 | 6.31 | 6.33 | 6.1 | 6.16 |
| 05/18/2009 | 6.03 | 6.44 | 6.01 | 6.42 |
| 05/19/2009 | 6.51 | 6.68 | 6.49 | 6.64 |
| 05/20/2009 | 6.58 | 6.69 | 6.49 | 6.61 |
| 05/21/2009 | 6.48 | 6.53 | 6.39 | 6.45 |
| 05/22/2009 | 6.46 | 6.63 | 6.43 | 6.58 |
| 05/25/2009 | 6.61 | 6.63 | 6.48 | 6.61 |
| 05/26/2009 | 6.55 | 6.75 | 6.51 | 6.69 |
| 05/27/2009 | 6.76 | 6.86 | 6.72 | 6.84 |
| 05/28/2009 | 6.73 | 6.83 | 6.7 | 6.79 |
| 05/29/2009 | 6.89 | 6.9 | 6.76 | 6.77 |
| 06/01/2009 | 6.93 | 7.09 | 6.9 | 7.05 |
| 06/02/2009 | 6.96 | 7.07 | 6.91 | 7.01 |
| 06/03/2009 | 7.02 | 7.06 | 6.76 | 6.81 |
| 06/04/2009 | 6.82 | 6.87 | 6.74 | 6.84 |
| 06/05/2009 | 6.91 | 7.07 | 6.9 | 6.99 |
| 06/08/2009 | 6.95 | 6.98 | 6.82 | 6.88 |
| 06/09/2009 | 6.95 | 7.04 | 6.93 | 7 |
| 06/10/2009 | 7.09 | 7.24 | 7.09 | 7.18 |
| 06/11/2009 | 7.17 | 7.3 | 7.15 | 7.25 |
| 06/12/2009 | 7.23 | 7.29 | 7.19 | 7.29 |
| 06/15/2009 | 7.25 | 7.25 | 7.1 | 7.1 |
| 06/16/2009 | 7.18 | 7.23 | 7.11 | 7.14 |
| 06/17/2009 | 7.16 | 7.19 | 6.97 | 7.07 |
| 06/18/2009 | 7.08 | 7.25 | 7.02 | 7.24 |
| 06/19/2009 | 7.23 | 7.63 | 7.2 | 7.6 |
| 06/22/2009 | 7.58 | 7.58 | 7.3 | 7.31 |
| 06/23/2009 | 7.25 | 7.31 | 7.16 | 7.21 |
| 06/24/2009 | 7.25 | 7.47 | 7.18 | 7.45 |
| 06/25/2009 | 7.44 | 7.52 | 7.29 | 7.49 |
| 06/26/2009 | 7.55 | 7.65 | 7.46 | 7.55 |
| 06/29/2009 | 7.5 | 7.78 | 7.49 | 7.77 |
| 06/30/2009 | 7.82 | 7.85 | 7.66 | 7.74 |
| 07/01/2009 | 7.8 | 7.91 | 7.77 | 7.87 |
| 07/02/2009 | 7.8 | 7.91 | 7.58 | 7.58 |
| 07/03/2009 | 7.67 | 7.74 | 7.56 | 7.74 |
| 07/06/2009 | 7.68 | 7.69 | 7.48 | 7.56 |
| 07/07/2009 | 7.64 | 7.73 | 7.54 | 7.55 |
| 07/08/2009 | 7.49 | 7.54 | 7.29 | 7.34 |
| 07/09/2009 | 7.42 | 7.54 | 7.4 | 7.46 |
| 07/10/2009 | 7.39 | 7.5 | 7.36 | 7.39 |
| 07/13/2009 | 7.35 | 7.61 | 7.23 | 7.59 |
| 07/14/2009 | 7.67 | 7.71 | 7.54 | 7.68 |
| 07/15/2009 | 7.73 | 8 | 7.69 | 8 |
| 07/16/2009 | 7.96 | 8.16 | 7.91 | 8.08 |
| 07/17/2009 | 8.15 | 8.19 | 8 | 8.1 |
| 07/20/2009 | 8.23 | 8.3 | 8.2 | 8.28 |
| 07/21/2009 | 8.32 | 8.43 | 8.2 | 8.22 |
| 07/22/2009 | 8.28 | 8.31 | 8.21 | 8.31 |
| 07/23/2009 | 8.32 | 8.58 | 8.32 | 8.52 |
| 07/24/2009 | 8.51 | 8.72 | 8.46 | 8.65 |
| 07/27/2009 | 8.77 | 8.95 | 8.75 | 8.95 |
| 07/28/2009 | 9 | 9.11 | 8.91 | 9.02 |
| 07/29/2009 | 9.06 | 9.15 | 8.75 | 8.92 |
| 07/30/2009 | 8.94 | 9.11 | 8.79 | 9.05 |
| 07/31/2009 | 9.04 | 9.2 | 9.02 | 9.19 |
| 08/03/2009 | 9.02 | 9.18 | 8.99 | 9.09 |
| 08/04/2009 | 9.14 | 9.14 | 8.95 | 9.05 |
| 08/05/2009 | 9.07 | 9.13 | 8.82 | 8.91 |
| 08/06/2009 | 9.05 | 9.13 | 8.98 | 9.06 |
| 08/07/2009 | 9.02 | 9.26 | 8.95 | 9.24 |
| 08/10/2009 | 9.19 | 9.23 | 9.11 | 9.2 |
| 08/11/2009 | 9.22 | 9.26 | 9.07 | 9.12 |
| 08/12/2009 | 9.11 | 9.26 | 9 | 9.24 |
| 08/13/2009 | 9.25 | 9.39 | 9.23 | 9.3 |
| 08/14/2009 | 9.34 | 9.4 | 9.13 | 9.19 |
| 08/17/2009 | 9.12 | 9.13 | 8.8 | 8.9 |
| 08/18/2009 | 8.93 | 9.05 | 8.9 | 9.05 |
| 08/19/2009 | 8.93 | 9.08 | 8.83 | 9.03 |
| 08/20/2009 | 9.13 | 9.24 | 9.1 | 9.21 |
| 08/21/2009 | 9.18 | 9.49 | 9.15 | 9.49 |
| 08/24/2009 | 9.49 | 9.65 | 9.48 | 9.59 |
| 08/25/2009 | 9.52 | 9.73 | 9.43 | 9.72 |
| 08/26/2009 | 9.67 | 9.74 | 9.63 | 9.71 |
| 08/27/2009 | 9.64 | 9.74 | 9.63 | 9.72 |
| 08/28/2009 | 9.75 | 9.9 | 9.74 | 9.8 |
| 08/31/2009 | 9.7 | 9.86 | 9.66 | 9.71 |
| 09/01/2009 | 9.79 | 9.79 | 9.47 | 9.49 |
| 09/02/2009 | 9.42 | 9.44 | 9.09 | 9.22 |
| 09/03/2009 | 9.22 | 9.46 | 9.14 | 9.31 |
| 09/04/2009 | 9.4 | 9.74 | 9.36 | 9.74 |
| 09/07/2009 | 9.8 | 9.86 | 9.71 | 9.8 |
| 09/08/2009 | 9.81 | 9.82 | 9.61 | 9.69 |
| 09/09/2009 | 9.6 | 9.72 | 9.57 | 9.68 |
| 09/10/2009 | 9.75 | 9.75 | 9.44 | 9.51 |
| 09/11/2009 | 9.59 | 9.77 | 9.58 | 9.64 |
| 09/14/2009 | 9.53 | 9.65 | 9.46 | 9.63 |
| 09/15/2009 | 9.63 | 9.78 | 9.6 | 9.75 |
| 09/16/2009 | 9.75 | 9.98 | 9.75 | 9.9 |
| 09/17/2009 | 9.97 | 10 | 9.81 | 9.92 |
| 09/18/2009 | 9.84 | 10.06 | 9.81 | 9.99 |
| 09/21/2009 | 9.98 | 9.99 | 9.82 | 9.94 |
| 09/22/2009 | 9.99 | 10.11 | 9.96 | 10.02 |
| 09/23/2009 | 10.02 | 10.14 | 10 | 10.13 |
| 09/24/2009 | 10.1 | 10.2 | 9.92 | 9.98 |
| 09/25/2009 | 10.02 | 10.04 | 9.82 | 9.95 |
| 09/28/2009 | 9.9 | 10.14 | 9.83 | 10.14 |
| 09/29/2009 | 10.17 | 10.17 | 10.01 | 10.07 |
| 09/30/2009 | 10.12 | 10.16 | 9.86 | 9.94 |
| 10/01/2009 | 9.99 | 10.04 | 9.66 | 9.67 |
| 10/02/2009 | 9.55 | 9.61 | 9.36 | 9.42 |
| 10/05/2009 | 9.44 | 9.74 | 9.38 | 9.72 |
| 10/06/2009 | 9.8 | 10.12 | 9.79 | 10.1 |
| 10/07/2009 | 10.11 | 10.12 | 9.85 | 10 |
| 10/08/2009 | 10.11 | 10.17 | 9.97 | 10.01 |
| 10/09/2009 | 9.96 | 10.06 | 9.91 | 9.94 |
| 10/12/2009 | 9.94 | 10.12 | 9.94 | 10.02 |
| 10/13/2009 | 9.99 | 10.02 | 9.81 | 9.88 |
| 10/14/2009 | 10.01 | 10.3 | 9.99 | 10.3 |
| 10/15/2009 | 10.36 | 10.52 | 10.29 | 10.4 |
| 10/16/2009 | 10.38 | 10.49 | 10.08 | 10.14 |
| 10/19/2009 | 10.29 | 10.49 | 10.22 | 10.49 |
| 10/20/2009 | 10.54 | 10.56 | 10.35 | 10.35 |
| 10/21/2009 | 10.47 | 10.55 | 10.24 | 10.54 |
| 10/22/2009 | 10.35 | 10.44 | 10.31 | 10.43 |
| 10/23/2009 | 10.53 | 10.59 | 10.29 | 10.31 |
| 10/26/2009 | 10.38 | 10.47 | 10.2 | 10.2 |
| 10/27/2009 | 10.16 | 10.27 | 10.09 | 10.26 |
| 10/28/2009 | 10.12 | 10.17 | 9.82 | 9.91 |
| 10/29/2009 | 9.9 | 10.31 | 9.81 | 10.26 |
| 10/30/2009 | 10.26 | 10.31 | 9.87 | 9.94 |
| 11/02/2009 | 9.88 | 10.09 | 9.83 | 10.02 |
| 11/03/2009 | 9.89 | 9.9 | 9.62 | 9.68 |
| 11/04/2009 | 9.76 | 9.91 | 9.76 | 9.9 |
| 11/05/2009 | 9.81 | 10.17 | 9.69 | 10.06 |
| 11/06/2009 | 10.01 | 10.16 | 9.84 | 10.14 |
| 11/09/2009 | 10.21 | 10.37 | 10.16 | 10.37 |
| 11/10/2009 | 10.36 | 10.46 | 10.26 | 10.31 |
| 11/11/2009 | 10.4 | 10.48 | 10.37 | 10.41 |
| 11/12/2009 | 10.4 | 10.56 | 10.37 | 10.46 |
| 11/13/2009 | 10.46 | 10.53 | 10.38 | 10.53 |
| 11/16/2009 | 10.57 | 10.71 | 10.56 | 10.68 |
| 11/17/2009 | 10.64 | 10.68 | 10.53 | 10.58 |
| 11/18/2009 | 10.65 | 10.73 | 10.62 | 10.63 |
| 11/19/2009 | 10.65 | 10.65 | 10.46 | 10.49 |
| 11/20/2009 | 10.55 | 10.6 | 10.32 | 10.33 |
| 11/23/2009 | 10.48 | 10.68 | 10.45 | 10.67 |
| 11/24/2009 | 10.55 | 10.68 | 10.5 | 10.6 |
| 11/25/2009 | 10.71 | 10.74 | 10.6 | 10.69 |
| 11/26/2009 | 10.58 | 10.6 | 10.3 | 10.34 |
| 11/27/2009 | 10.01 | 10.53 | 9.99 | 10.47 |
| 11/30/2009 | 10.54 | 10.57 | 10.25 | 10.32 |
| 12/01/2009 | 10.45 | 10.57 | 10.42 | 10.51 |
| 12/02/2009 | 10.52 | 10.6 | 10.41 | 10.51 |
| 12/03/2009 | 10.62 | 10.71 | 10.56 | 10.59 |
| 12/04/2009 | 10.53 | 10.82 | 10.5 | 10.81 |
| 12/07/2009 | 10.72 | 10.8 | 10.68 | 10.77 |
| 12/08/2009 | 10.69 | 10.78 | 10.45 | 10.52 |
| 12/09/2009 | 10.44 | 10.53 | 10.07 | 10.14 |
| 12/10/2009 | 10.12 | 10.18 | 10.01 | 10.18 |
| 12/11/2009 | 10.22 | 10.25 | 10.05 | 10.1 |
| 12/14/2009 | 10.22 | 10.3 | 10.16 | 10.23 |
| 12/15/2009 | 10.22 | 10.27 | 10.09 | 10.25 |
| 12/16/2009 | 10.3 | 10.43 | 10.26 | 10.43 |
| 12/17/2009 | 10.26 | 10.35 | 10.14 | 10.23 |
| 12/18/2009 | 10.25 | 10.37 | 10.13 | 10.13 |
| 12/21/2009 | 10.21 | 10.33 | 10.16 | 10.31 |
| 12/22/2009 | 10.31 | 10.44 | 10.31 | 10.38 |
| 12/23/2009 | 10.45 | 10.48 | 10.38 | 10.44 |
| 12/28/2009 | 10.49 | 10.57 | 10.47 | 10.53 |
| 12/29/2009 | 10.53 | 10.56 | 10.47 | 10.53 |
| 12/30/2009 | 10.54 | 10.54 | 10.4 | 10.44 |