Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SAN (SANTANDER)
24.70+0.18(+0.73%)BANCO SANTANDER S.A.
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 24.52 | 24.70 | 24.14 | 24.70 | 4 480 | 109 751 |
| 20.02.2025 | 24.45 | 24.74 | 24.45 | 24.52 | 2 963 | 73 045 |
| 19.02.2025 | 24.96 | 24.96 | 24.30 | 24.45 | 2 503 | 61 491 |
| 18.02.2025 | 24.50 | 24.60 | 24.18 | 24.60 | 622 | 15 256 |
| 17.02.2025 | 23.68 | 24.59 | 23.68 | 24.23 | 3 754 | 90 819 |
| 14.02.2025 | 24.60 | 24.60 | 23.63 | 23.96 | 1 143 | 27 357 |
| 13.02.2025 | 24.60 | 24.60 | 23.74 | 24.00 | 3 639 | 88 079 |
| 12.02.2025 | 23.70 | 24.34 | 23.65 | 24.34 | 2 584 | 61 542 |
| 11.02.2025 | 22.95 | 23.82 | 22.95 | 23.70 | 3 645 | 85 239 |
| 10.02.2025 | 23.11 | 23.30 | 22.95 | 22.95 | 2 663 | 61 867 |
| 07.02.2025 | 23.45 | 23.50 | 23.11 | 23.11 | 1 941 | 45 459 |
| 06.02.2025 | 22.46 | 23.45 | 22.46 | 23.45 | 9 963 | 228 010 |
| 05.02.2025 | 21.15 | 22.89 | 21.15 | 22.68 | 13 326 | 292 824 |
| 04.02.2025 | 20.60 | 20.80 | 20.60 | 20.80 | 298 | 6 141 |
| 03.02.2025 | 20.86 | 20.86 | 20.07 | 20.07 | 1 006 | 20 703 |
| 31.01.2025 | 21.21 | 21.25 | 20.86 | 20.86 | 1 629 | 34 052 |
| 30.01.2025 | 21.50 | 21.50 | 20.85 | 20.85 | 1 098 | 23 188 |
| 29.01.2025 | 20.88 | 21.09 | 20.75 | 21.09 | 1 817 | 38 024 |
| 28.01.2025 | 20.58 | 20.70 | 20.58 | 20.70 | 10 618 | 219 484 |
| 27.01.2025 | 20.58 | 20.58 | 20.36 | 20.58 | 1 293 | 26 501 |
| 24.01.2025 | 20.57 | 20.68 | 20.43 | 20.58 | 2 624 | 53 926 |
| 23.01.2025 | 20.20 | 20.57 | 20.20 | 20.57 | 503 | 10 162 |
| 22.01.2025 | 20.26 | 20.51 | 19.90 | 20.20 | 1 389 | 28 125 |
| 21.01.2025 | 20.88 | 20.88 | 20.43 | 20.51 | 1 412 | 29 009 |
| 20.01.2025 | 20.27 | 20.77 | 20.27 | 20.73 | 1 561 | 32 094 |
| 17.01.2025 | 20.22 | 20.52 | 20.22 | 20.26 | 3 082 | 62 462 |
| 16.01.2025 | 19.60 | 20.59 | 19.60 | 20.36 | 1 363 | 27 721 |
| 15.01.2025 | 20.09 | 20.20 | 20.03 | 20.20 | 1 709 | 34 472 |
| 14.01.2025 | 18.90 | 20.20 | 18.90 | 20.09 | 11 172 | 222 368 |
| 13.01.2025 | 19.36 | 19.42 | 19.36 | 19.36 | 1 406 | 27 262 |
| 10.01.2025 | 19.80 | 19.80 | 19.36 | 19.36 | 153 | 2 979 |
| 09.01.2025 | 20.00 | 20.00 | 19.40 | 19.60 | 525 | 10 356 |
| 08.01.2025 | 19.80 | 19.95 | 19.62 | 19.62 | 2 051 | 40 634 |
| 07.01.2025 | 19.50 | 19.59 | 19.15 | 19.29 | 3 826 | 74 634 |
| 03.01.2025 | 18.88 | 18.92 | 18.70 | 18.89 | 1 759 | 33 208 |
| 02.01.2025 | 19.77 | 19.77 | 18.28 | 18.72 | 875 | 16 280 |
| 30.12.2024 | 18.53 | 18.96 | 18.53 | 18.77 | 2 157 | 40 357 |
| 27.12.2024 | 18.65 | 18.78 | 18.53 | 18.53 | 1 414 | 26 267 |
| 23.12.2024 | 18.33 | 18.53 | 18.33 | 18.33 | 833 | 15 369 |
| 20.12.2024 | 19.20 | 19.20 | 18.32 | 18.60 | 933 | 17 297 |
| 19.12.2024 | 20.03 | 20.03 | 18.50 | 18.80 | 3 855 | 71 783 |
| 18.12.2024 | 19.00 | 19.39 | 19.00 | 19.04 | 417 | 7 948 |
| 17.12.2024 | 20.02 | 20.02 | 19.19 | 19.24 | 968 | 18 799 |
| 16.12.2024 | 20.50 | 20.50 | 19.80 | 20.02 | 2 100 | 42 090 |
| 13.12.2024 | 20.00 | 20.25 | 20.00 | 20.12 | 2 537 | 50 798 |
| 12.12.2024 | 19.20 | 20.10 | 19.20 | 20.00 | 1 094 | 21 358 |
| 11.12.2024 | 20.00 | 20.10 | 20.00 | 20.10 | 236 | 4 728 |
| 10.12.2024 | 20.00 | 20.00 | 19.68 | 20.00 | 95 | 1 896 |
| 09.12.2024 | 19.88 | 19.99 | 19.88 | 19.90 | 1 008 | 20 110 |
| 06.12.2024 | 19.81 | 19.89 | 19.81 | 19.89 | 6 445 | 128 083 |
Biznesradar bez reklam? Sprawdź BR Plus
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | ES0113900J37 |
|---|---|
| Liczba akcji: | 15 152 492 322 |
| Kapitalizacja: | 374 190 797 892 |
| Branża: | Banki |
Banco Santander jest największym bankiem w strefie euro, działającym m.in. na rynkach Hiszpanii, Wielkiej Brytanii, Brazylii, Stanów Zjednoczonych oraz... Banco Santander jest największym bankiem w strefie euro, działającym m.in. na rynkach Hiszpanii, Wielkiej Brytanii, Brazylii, Stanów Zjednoczonych oraz Polski. Do grupy Santander należy również Bank Zachodni WBK.
| Nazwa: | BANCO SANTANDER S.A. |
|---|---|
| Adres: | Av. de Cantabria s/n, 28-660, Madrid, SPAIN |
| CEO: | José Antonio Álvarez |
| Telefon: | +34 (91) 259 65 14 |
| WWW: | www.santander.com |
Biznesradar bez reklam? Sprawdź BR Plus
