Banco Santander S.A. (SAN.MC) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 12.56 | 12.77 | 12.53 | 12.71 | +1.02% | 13,715,140 |
| 2026-09-01 | 12.62 | 12.67 | 12.42 | 12.58 | -0.63% | 16,546,888 |
| 2026-08-31 | 12.73 | 12.81 | 12.66 | 12.66 | -0.38% | 17,600,998 |
| 2026-08-28 | 12.65 | 12.74 | 12.61 | 12.71 | +1.36% | 11,482,493 |
| 2026-08-27 | 12.73 | 12.77 | 12.53 | 12.54 | -1.32% | 13,934,014 |
| 2026-08-26 | 12.70 | 12.78 | 12.62 | 12.71 | +1.03% | 10,962,004 |
| 2026-08-25 | 12.74 | 12.82 | 12.50 | 12.58 | -0.96% | 18,639,970 |
| 2026-08-24 | 12.52 | 12.74 | 12.52 | 12.70 | +1.21% | 17,981,521 |
| 2026-08-21 | 12.30 | 12.63 | 12.30 | 12.55 | +2.65% | 23,081,915 |
| 2026-08-20 | 12.21 | 12.32 | 12.18 | 12.23 | -0.60% | 15,742,817 |
| 2026-08-19 | 12.44 | 12.45 | 12.15 | 12.30 | -1.24% | 45,189,313 |
| 2026-08-18 | 12.68 | 12.72 | 12.42 | 12.45 | -1.84% | 23,729,074 |
| 2026-08-17 | 12.87 | 12.90 | 12.69 | 12.69 | -1.63% | 19,028,449 |
| 2026-08-14 | 12.91 | 12.94 | 12.78 | 12.90 | +0.08% | 14,141,571 |
| 2026-08-13 | 12.99 | 13.12 | 12.89 | 12.89 | -0.19% | 17,330,928 |
| 2026-08-12 | 12.85 | 13.00 | 12.83 | 12.91 | +0.50% | 16,759,655 |
| 2026-08-11 | 12.86 | 12.96 | 12.80 | 12.85 | -0.03% | 14,448,631 |
| 2026-08-10 | 12.80 | 12.89 | 12.73 | 12.85 | -0.05% | 13,805,232 |
| 2026-08-07 | 12.77 | 12.99 | 12.72 | 12.86 | -0.05% | 17,862,358 |
| 2026-08-06 | 12.80 | 13.03 | 12.79 | 12.86 | +0.82% | 22,318,737 |
| 2026-08-05 | 12.66 | 12.80 | 12.65 | 12.76 | +0.93% | 22,240,301 |
| 2026-08-04 | 12.59 | 12.70 | 12.55 | 12.64 | +0.60% | 17,633,486 |
| 2026-08-03 | 12.40 | 12.57 | 12.38 | 12.57 | +2.01% | 22,423,906 |
| 2026-07-31 | 12.21 | 12.45 | 12.21 | 12.32 | +0.57% | 23,582,699 |
| 2026-07-30 | 11.85 | 12.27 | 11.80 | 12.25 | +2.48% | 22,365,347 |
| 2026-07-29 | 12.28 | 12.30 | 11.93 | 11.95 | -2.35% | 17,477,839 |
| 2026-07-28 | 12.29 | 12.37 | 12.14 | 12.24 | -0.13% | 19,456,896 |
| 2026-07-27 | 12.16 | 12.40 | 12.13 | 12.26 | +2.30% | 31,446,220 |
| 2026-07-24 | 11.62 | 11.98 | 11.62 | 11.98 | +3.17% | 18,957,635 |
| 2026-07-23 | 12.08 | 12.20 | 11.58 | 11.61 | -3.86% | 28,698,468 |
| 2026-07-22 | 11.81 | 12.21 | 11.71 | 12.08 | +1.44% | 57,380,602 |
| 2026-07-21 | 11.79 | 11.91 | 11.74 | 11.91 | +1.31% | 21,972,062 |
| 2026-07-20 | 11.76 | 11.86 | 11.71 | 11.75 | -0.52% | 18,241,645 |
| 2026-07-17 | 11.78 | 11.87 | 11.66 | 11.81 | -1.07% | 22,757,171 |
| 2026-07-16 | 12.04 | 12.06 | 11.83 | 11.94 | -0.22% | 14,815,783 |
| 2026-07-15 | 11.93 | 12.04 | 11.78 | 11.97 | -0.13% | 17,350,687 |
| 2026-07-14 | 11.92 | 12.10 | 11.81 | 11.98 | -0.22% | 19,578,694 |
| 2026-07-13 | 12.06 | 12.18 | 11.97 | 12.01 | -1.05% | 15,999,040 |
| 2026-07-10 | 12.07 | 12.21 | 12.06 | 12.14 | +0.76% | 15,578,497 |
| 2026-07-09 | 12.01 | 12.11 | 12.00 | 12.05 | +1.65% | 21,967,267 |
| 2026-07-08 | 12.31 | 12.34 | 11.80 | 11.85 | -5.06% | 33,116,604 |
| 2026-07-07 | 12.55 | 12.59 | 12.43 | 12.48 | -0.21% | 15,250,761 |
| 2026-07-06 | 12.45 | 12.52 | 12.39 | 12.51 | +0.72% | 14,277,201 |
| 2026-07-03 | 12.35 | 12.46 | 12.31 | 12.42 | +0.78% | 15,431,171 |
| 2026-07-02 | 12.07 | 12.41 | 12.07 | 12.32 | +1.70% | 22,570,592 |
| 2026-07-01 | 12.03 | 12.12 | 11.91 | 12.12 | +0.26% | 19,214,677 |
| 2026-06-30 | 11.95 | 12.08 | 11.85 | 12.08 | +1.39% | 27,903,469 |
| 2026-06-29 | 11.85 | 11.93 | 11.77 | 11.92 | +0.74% | 13,352,578 |
| 2026-06-26 | 11.80 | 11.90 | 11.73 | 11.83 | -0.72% | 12,534,506 |
| 2026-06-25 | 11.86 | 11.92 | 11.72 | 11.92 | +0.46% | 18,581,521 |
| 2026-06-24 | 11.97 | 12.00 | 11.84 | 11.86 | -0.57% | 16,728,045 |
| 2026-06-23 | 12.01 | 12.05 | 11.83 | 11.93 | -0.57% | 20,416,193 |
| 2026-06-22 | 11.87 | 12.05 | 11.83 | 12.00 | +1.66% | 28,199,722 |
| 2026-06-19 | 11.81 | 11.99 | 11.80 | 11.80 | -0.69% | 67,090,839 |
| 2026-06-18 | 11.82 | 11.95 | 11.78 | 11.88 | -0.10% | 39,028,720 |
| 2026-06-17 | 11.67 | 11.91 | 11.57 | 11.90 | +2.25% | 39,859,954 |
| 2026-06-16 | 11.46 | 11.63 | 11.43 | 11.63 | +1.59% | 26,319,991 |
| 2026-06-15 | 11.30 | 11.50 | 11.26 | 11.45 | +3.86% | 42,689,029 |
| 2026-06-12 | 10.85 | 11.03 | 10.73 | 11.03 | +5.29% | 42,213,509 |
| 2026-06-11 | 10.50 | 10.62 | 10.44 | 10.47 | +0.27% | 17,263,685 |
| 2026-06-10 | 10.57 | 10.65 | 10.34 | 10.44 | -0.36% | 26,749,791 |
| 2026-06-09 | 10.64 | 10.81 | 10.48 | 10.48 | -1.11% | 21,125,128 |
| 2026-06-08 | 10.55 | 10.76 | 10.48 | 10.60 | -0.69% | 27,391,009 |
| 2026-06-05 | 10.71 | 10.88 | 10.65 | 10.67 | -0.50% | 16,596,607 |
| 2026-06-04 | 10.58 | 10.76 | 10.56 | 10.73 | +1.42% | 16,719,094 |
| 2026-06-03 | 10.68 | 10.75 | 10.58 | 10.58 | -1.49% | 28,415,851 |
| 2026-06-02 | 10.72 | 10.78 | 10.66 | 10.74 | +0.77% | 29,278,759 |
| 2026-06-01 | 10.74 | 10.79 | 10.52 | 10.66 | -0.67% | 21,969,453 |
| 2026-05-29 | 10.80 | 10.84 | 10.70 | 10.73 | +0.51% | 51,679,921 |
| 2026-05-28 | 10.76 | 10.81 | 10.61 | 10.67 | -1.68% | 18,726,366 |
| 2026-05-27 | 10.76 | 10.95 | 10.76 | 10.86 | +1.67% | 19,701,195 |
| 2026-05-26 | 10.81 | 10.84 | 10.68 | 10.68 | -1.60% | 18,126,430 |
| 2026-05-25 | 10.62 | 10.85 | 10.58 | 10.85 | +4.07% | 18,834,929 |
| 2026-05-22 | 10.53 | 10.57 | 10.40 | 10.43 | -0.27% | 22,070,135 |
| 2026-05-21 | 10.62 | 10.63 | 10.37 | 10.46 | -1.56% | 18,480,362 |
| 2026-05-20 | 10.17 | 10.63 | 10.14 | 10.62 | +4.10% | 23,183,940 |
| 2026-05-19 | 10.20 | 10.31 | 10.18 | 10.20 | +0.18% | 12,651,231 |
| 2026-05-18 | 10.05 | 10.29 | 10.01 | 10.19 | +0.04% | 16,423,504 |
| 2026-05-15 | 10.05 | 10.18 | 10.01 | 10.18 | -0.62% | 28,207,301 |
| 2026-05-14 | 10.33 | 10.33 | 10.16 | 10.25 | -0.31% | 21,501,914 |
| 2026-05-13 | 10.30 | 10.33 | 10.07 | 10.28 | +0.76% | 18,045,702 |
| 2026-05-12 | 10.23 | 10.30 | 10.17 | 10.20 | -2.07% | 24,407,620 |
| 2026-05-11 | 10.46 | 10.53 | 10.35 | 10.42 | -0.48% | 13,487,383 |
| 2026-05-08 | 10.47 | 10.56 | 10.36 | 10.47 | -1.08% | 16,774,521 |
| 2026-05-07 | 10.66 | 10.72 | 10.55 | 10.58 | -0.08% | 18,135,928 |
| 2026-05-06 | 10.36 | 10.79 | 10.32 | 10.59 | +4.09% | 32,009,188 |
| 2026-05-05 | 9.97 | 10.17 | 9.88 | 10.17 | +1.93% | 16,752,919 |
| 2026-05-04 | 10.40 | 10.42 | 9.94 | 9.98 | -3.86% | 24,921,275 |
| 2026-04-30 | 10.13 | 10.38 | 10.05 | 10.38 | -0.90% | 57,411,540 |
| 2026-04-29 | 10.47 | 10.54 | 10.32 | 10.47 | +1.04% | 22,757,090 |
| 2026-04-28 | 10.32 | 10.44 | 10.29 | 10.37 | +0.88% | 15,612,220 |
| 2026-04-27 | 10.21 | 10.38 | 10.19 | 10.28 | +0.76% | 11,856,290 |
| 2026-04-24 | 10.19 | 10.29 | 10.08 | 10.20 | -1.24% | 29,838,430 |
| 2026-04-23 | 10.47 | 10.47 | 10.18 | 10.33 | -2.12% | 33,759,992 |
| 2026-04-22 | 10.70 | 10.72 | 10.51 | 10.55 | -0.79% | 27,227,631 |
| 2026-04-21 | 10.81 | 10.85 | 10.61 | 10.63 | -1.13% | 17,877,789 |
| 2026-04-20 | 10.82 | 10.88 | 10.68 | 10.76 | -2.59% | 29,278,520 |
| 2026-04-17 | 10.53 | 11.07 | 10.50 | 11.04 | +4.90% | 45,899,633 |
| 2026-04-16 | 10.69 | 10.70 | 10.53 | 10.53 | -1.18% | 33,443,891 |
| 2026-04-15 | 10.68 | 10.71 | 10.56 | 10.65 | -0.41% | 16,085,430 |
| 2026-04-14 | 10.54 | 10.70 | 10.48 | 10.70 | +3.34% | 23,468,939 |
| 2026-04-13 | 10.32 | 10.41 | 10.26 | 10.35 | -1.58% | 22,654,211 |
| 2026-04-10 | 10.42 | 10.59 | 10.32 | 10.52 | +1.62% | 25,520,410 |
| 2026-04-09 | 10.48 | 10.48 | 10.28 | 10.35 | -1.07% | 29,140,410 |
| 2026-04-08 | 10.60 | 10.62 | 10.32 | 10.46 | +7.60% | 52,250,441 |
| 2026-04-07 | 9.95 | 10.04 | 9.68 | 9.72 | -0.95% | 26,442,730 |
| 2026-04-02 | 9.72 | 9.88 | 9.56 | 9.81 | -1.73% | 26,912,850 |
| 2026-04-01 | 9.96 | 10.02 | 9.85 | 9.99 | +5.24% | 37,066,199 |
| 2026-03-31 | 9.47 | 9.68 | 9.47 | 9.49 | +0.00% | 39,458,793 |
| 2026-03-30 | 9.32 | 9.50 | 9.30 | 9.49 | +0.94% | 38,783,219 |
| 2026-03-27 | 9.55 | 9.55 | 9.32 | 9.40 | -0.73% | 35,410,047 |
| 2026-03-26 | 9.65 | 9.66 | 9.45 | 9.47 | -2.41% | 22,131,000 |
| 2026-03-25 | 9.70 | 9.79 | 9.60 | 9.71 | +2.43% | 24,396,699 |
| 2026-03-24 | 9.60 | 9.62 | 9.33 | 9.47 | -1.50% | 30,725,100 |
| 2026-03-23 | 9.01 | 9.91 | 8.94 | 9.62 | +4.05% | 53,626,141 |
| 2026-03-20 | 9.53 | 9.63 | 9.16 | 9.24 | -1.12% | 86,797,000 |
| 2026-03-19 | 9.50 | 9.54 | 9.24 | 9.35 | -3.39% | 64,261,809 |
| 2026-03-18 | 9.70 | 9.81 | 9.54 | 9.68 | +0.88% | 38,499,719 |
| 2026-03-17 | 9.47 | 9.72 | 9.41 | 9.59 | +0.89% | 28,842,961 |
| 2026-03-16 | 9.49 | 9.64 | 9.32 | 9.51 | -0.28% | 22,326,600 |
| 2026-03-13 | 9.46 | 9.78 | 9.39 | 9.54 | -1.15% | 24,953,480 |
| 2026-03-12 | 9.80 | 9.80 | 9.48 | 9.65 | -2.09% | 30,309,449 |
| 2026-03-11 | 9.86 | 10.05 | 9.76 | 9.85 | -1.59% | 26,668,820 |
| 2026-03-10 | 9.90 | 10.09 | 9.84 | 10.01 | +5.73% | 39,487,672 |
| 2026-03-09 | 9.14 | 9.51 | 9.11 | 9.47 | -1.18% | 45,888,594 |
| 2026-03-06 | 9.73 | 9.82 | 9.36 | 9.58 | -1.23% | 42,153,160 |
| 2026-03-05 | 9.96 | 10.13 | 9.64 | 9.70 | -2.82% | 35,350,727 |
| 2026-03-04 | 9.47 | 10.06 | 9.36 | 9.98 | +3.88% | 52,485,090 |
| 2026-03-03 | 10.00 | 10.11 | 9.37 | 9.61 | -6.22% | 90,103,633 |
| 2026-03-02 | 10.20 | 10.44 | 10.15 | 10.25 | -5.04% | 47,900,070 |
| 2026-02-27 | 11.12 | 11.15 | 10.69 | 10.79 | -2.78% | 53,508,121 |
| 2026-02-26 | 11.14 | 11.19 | 10.97 | 11.10 | -0.59% | 25,039,131 |
| 2026-02-25 | 10.82 | 11.16 | 10.79 | 11.16 | +4.81% | 42,929,566 |
| 2026-02-24 | 10.85 | 10.86 | 10.56 | 10.65 | -2.53% | 33,878,969 |
| 2026-02-23 | 10.82 | 11.23 | 10.82 | 10.93 | +1.60% | 33,403,949 |
| 2026-02-20 | 10.65 | 10.80 | 10.50 | 10.76 | +1.63% | 37,321,980 |
| 2026-02-19 | 10.77 | 10.77 | 10.53 | 10.58 | -1.27% | 27,158,510 |
| 2026-02-18 | 10.48 | 10.77 | 10.48 | 10.72 | +2.94% | 27,461,699 |
| 2026-02-17 | 10.23 | 10.45 | 10.22 | 10.41 | +1.22% | 21,190,590 |
| 2026-02-16 | 10.17 | 10.39 | 10.17 | 10.29 | +2.53% | 22,333,680 |
| 2026-02-13 | 10.19 | 10.35 | 9.94 | 10.03 | -2.56% | 54,163,633 |
| 2026-02-12 | 10.50 | 10.64 | 10.22 | 10.30 | -1.45% | 28,892,570 |
| 2026-02-11 | 10.75 | 10.80 | 10.37 | 10.45 | -2.99% | 28,163,020 |
| 2026-02-10 | 10.84 | 11.05 | 10.77 | 10.77 | -0.48% | 39,966,930 |
| 2026-02-09 | 10.78 | 10.88 | 10.69 | 10.82 | +1.54% | 25,474,910 |
| 2026-02-06 | 10.44 | 10.69 | 10.33 | 10.66 | +1.85% | 28,700,010 |
| 2026-02-05 | 10.67 | 10.78 | 10.42 | 10.47 | -2.19% | 39,014,328 |
| 2026-02-04 | 10.62 | 10.91 | 10.53 | 10.70 | -3.48% | 58,519,859 |
| 2026-02-03 | 11.12 | 11.26 | 11.03 | 11.09 | +0.34% | 26,072,199 |
| 2026-02-02 | 10.65 | 11.05 | 10.62 | 11.05 | +2.49% | 26,011,840 |
| 2026-01-30 | 10.73 | 10.86 | 10.66 | 10.78 | +1.45% | 21,359,561 |
| 2026-01-29 | 10.69 | 10.83 | 10.58 | 10.63 | +0.26% | 21,196,109 |
| 2026-01-28 | 10.85 | 10.85 | 10.51 | 10.60 | -1.76% | 19,537,961 |
| 2026-01-27 | 10.72 | 10.81 | 10.67 | 10.79 | +1.26% | 21,999,619 |
| 2026-01-26 | 10.50 | 10.70 | 10.49 | 10.65 | +1.68% | 17,158,461 |
| 2026-01-23 | 10.59 | 10.60 | 10.44 | 10.48 | -1.45% | 15,161,190 |
| 2026-01-22 | 10.45 | 10.63 | 10.41 | 10.63 | +2.98% | 21,619,711 |
| 2026-01-21 | 10.30 | 10.40 | 10.11 | 10.32 | -0.04% | 20,347,930 |
| 2026-01-20 | 10.42 | 10.45 | 10.24 | 10.33 | -1.58% | 17,150,119 |
| 2026-01-19 | 10.32 | 10.52 | 10.27 | 10.49 | -0.40% | 18,586,500 |
| 2026-01-16 | 10.50 | 10.54 | 10.41 | 10.54 | -0.04% | 20,467,580 |
| 2026-01-15 | 10.50 | 10.63 | 10.45 | 10.54 | +0.48% | 17,231,650 |
| 2026-01-14 | 10.50 | 10.58 | 10.42 | 10.49 | +0.06% | 24,410,439 |
| 2026-01-13 | 10.44 | 10.54 | 10.36 | 10.48 | +1.41% | 24,318,789 |
| 2026-01-12 | 10.16 | 10.34 | 9.96 | 10.34 | +0.84% | 25,834,420 |
| 2026-01-09 | 10.28 | 10.29 | 10.16 | 10.25 | +0.39% | 17,793,500 |
| 2026-01-08 | 10.05 | 10.25 | 10.02 | 10.21 | +0.81% | 15,703,230 |
| 2026-01-07 | 10.30 | 10.30 | 10.09 | 10.13 | -1.75% | 19,240,551 |
| 2026-01-06 | 10.35 | 10.49 | 10.24 | 10.31 | -0.15% | 17,099,619 |
| 2026-01-05 | 10.28 | 10.37 | 10.13 | 10.33 | +0.72% | 23,942,240 |
| 2026-01-02 | 10.05 | 10.26 | 10.00 | 10.25 | +1.81% | 20,908,010 |
| 2025-12-31 | 10.04 | 10.10 | 10.03 | 10.07 | -0.55% | 7,146,353 |
| 2025-12-30 | 9.94 | 10.16 | 9.93 | 10.13 | +1.61% | 16,870,811 |
| 2025-12-29 | 9.96 | 10.04 | 9.95 | 9.97 | -0.23% | 23,050,490 |
| 2025-12-24 | 9.92 | 10.02 | 9.92 | 9.99 | -0.13% | 5,100,182 |
| 2025-12-23 | 9.95 | 10.03 | 9.85 | 10.00 | +0.63% | 20,022,680 |
| 2025-12-22 | 9.96 | 10.04 | 9.92 | 9.94 | -0.31% | 21,241,650 |
| 2025-12-19 | 9.97 | 10.04 | 9.89 | 9.97 | -0.25% | 42,222,301 |
| 2025-12-18 | 9.83 | 10.00 | 9.82 | 9.99 | +1.26% | 25,060,801 |
| 2025-12-17 | 9.87 | 9.96 | 9.84 | 9.87 | +0.55% | 23,541,619 |
| 2025-12-16 | 9.84 | 9.99 | 9.80 | 9.82 | -0.57% | 28,885,721 |
| 2025-12-15 | 9.78 | 9.88 | 9.77 | 9.87 | +2.50% | 20,763,039 |
| 2025-12-12 | 9.85 | 9.90 | 9.63 | 9.63 | -1.49% | 20,362,131 |
| 2025-12-11 | 9.61 | 9.82 | 9.55 | 9.78 | +1.84% | 20,495,650 |
| 2025-12-10 | 9.49 | 9.62 | 9.47 | 9.60 | +0.81% | 17,007,699 |
| 2025-12-09 | 9.48 | 9.57 | 9.47 | 9.52 | +0.36% | 40,283,480 |
| 2025-12-08 | 9.42 | 9.49 | 9.28 | 9.49 | +0.32% | 14,742,310 |
| 2025-12-05 | 9.53 | 9.63 | 9.46 | 9.46 | -0.23% | 17,962,609 |
| 2025-12-04 | 9.43 | 9.48 | 9.33 | 9.48 | +1.78% | 19,478,539 |
| 2025-12-03 | 9.48 | 9.50 | 9.30 | 9.32 | -1.22% | 29,612,971 |
| 2025-12-02 | 9.33 | 9.48 | 9.31 | 9.43 | +1.46% | 18,035,930 |
| 2025-12-01 | 9.23 | 9.30 | 9.18 | 9.29 | +0.56% | 18,374,539 |
| 2025-11-28 | 9.24 | 9.28 | 9.20 | 9.24 | +0.02% | 15,926,870 |
| 2025-11-27 | 9.19 | 9.29 | 9.16 | 9.24 | +0.30% | 15,386,600 |
| 2025-11-26 | 9.10 | 9.21 | 9.07 | 9.21 | +1.96% | 22,532,240 |
| 2025-11-25 | 8.87 | 9.06 | 8.82 | 9.04 | +2.36% | 22,070,529 |
| 2025-11-24 | 8.93 | 8.95 | 8.79 | 8.83 | +0.26% | 55,325,922 |
| 2025-11-21 | 8.75 | 8.87 | 8.72 | 8.80 | -1.31% | 25,051,750 |
| 2025-11-20 | 9.06 | 9.06 | 8.92 | 8.92 | +0.02% | 19,507,211 |
| 2025-11-19 | 8.77 | 8.96 | 8.74 | 8.92 | +1.68% | 23,855,529 |
| 2025-11-18 | 8.90 | 8.94 | 8.72 | 8.77 | -3.59% | 34,698,059 |
| 2025-11-17 | 9.29 | 9.31 | 9.06 | 9.10 | -2.06% | 18,544,250 |
| 2025-11-14 | 9.38 | 9.41 | 9.21 | 9.29 | -2.71% | 22,844,840 |
| 2025-11-13 | 9.55 | 9.60 | 9.53 | 9.55 | -0.15% | 23,033,221 |
| 2025-11-12 | 9.31 | 9.60 | 9.31 | 9.56 | +2.74% | 51,788,566 |
| 2025-11-11 | 9.16 | 9.31 | 9.15 | 9.31 | +1.47% | 22,609,029 |
| 2025-11-10 | 9.00 | 9.17 | 8.97 | 9.17 | +3.67% | 27,254,789 |
| 2025-11-07 | 8.98 | 9.00 | 8.81 | 8.85 | -1.05% | 21,927,570 |
| 2025-11-06 | 8.88 | 8.98 | 8.84 | 8.94 | +0.74% | 22,007,340 |
| 2025-11-05 | 8.69 | 8.88 | 8.69 | 8.88 | +0.81% | 16,308,120 |
| 2025-11-04 | 8.75 | 8.81 | 8.63 | 8.81 | -0.46% | 63,755,230 |
| 2025-11-03 | 8.78 | 8.93 | 8.76 | 8.85 | +0.24% | 17,179,631 |
| 2025-10-31 | 8.79 | 8.85 | 8.72 | 8.83 | +0.87% | 19,642,990 |
| 2025-10-30 | 8.96 | 8.96 | 8.61 | 8.75 | -2.56% | 31,127,250 |
| 2025-10-29 | 8.61 | 8.99 | 8.55 | 8.98 | +4.33% | 43,247,398 |
| 2025-10-28 | 8.50 | 8.64 | 8.48 | 8.61 | +1.13% | 29,850,500 |
| 2025-10-27 | 8.42 | 8.55 | 8.41 | 8.51 | +1.67% | 27,482,150 |
| 2025-10-24 | 8.43 | 8.47 | 8.31 | 8.37 | -0.27% | 17,105,420 |
| 2025-10-23 | 8.41 | 8.47 | 8.36 | 8.39 | +0.06% | 12,318,820 |
| 2025-10-22 | 8.37 | 8.47 | 8.34 | 8.39 | +0.29% | 29,811,260 |
| 2025-10-21 | 8.48 | 8.50 | 8.37 | 8.37 | -0.89% | 46,461,898 |
| 2025-10-20 | 8.45 | 8.51 | 8.37 | 8.44 | +1.80% | 40,501,660 |
| 2025-10-17 | 8.18 | 8.41 | 8.10 | 8.29 | -3.36% | 56,588,672 |
| 2025-10-16 | 8.49 | 8.58 | 8.42 | 8.58 | +1.13% | 18,745,320 |
| 2025-10-15 | 8.57 | 8.63 | 8.48 | 8.48 | -0.46% | 18,250,080 |
| 2025-10-14 | 8.54 | 8.56 | 8.43 | 8.52 | -1.15% | 22,539,061 |
| 2025-10-13 | 8.61 | 8.68 | 8.57 | 8.62 | +1.19% | 13,336,680 |
| 2025-10-10 | 8.64 | 8.76 | 8.52 | 8.52 | -1.47% | 19,949,699 |
| 2025-10-09 | 8.72 | 8.75 | 8.61 | 8.65 | -1.31% | 14,303,070 |
| 2025-10-08 | 8.61 | 8.80 | 8.61 | 8.76 | +1.92% | 19,769,881 |
| 2025-10-07 | 8.61 | 8.70 | 8.58 | 8.60 | -1.10% | 19,609,471 |
| 2025-10-06 | 8.72 | 8.79 | 8.61 | 8.69 | -0.62% | 17,676,631 |
| 2025-10-03 | 8.75 | 8.83 | 8.71 | 8.75 | +0.98% | 15,431,940 |
| 2025-10-02 | 8.86 | 8.87 | 8.66 | 8.66 | -1.80% | 23,541,199 |
| 2025-10-01 | 8.83 | 8.91 | 8.72 | 8.82 | -0.60% | 22,854,199 |
| 2025-09-30 | 8.77 | 8.88 | 8.75 | 8.87 | +1.45% | 19,908,170 |
| 2025-09-29 | 8.86 | 8.88 | 8.75 | 8.75 | -1.16% | 19,780,670 |
| 2025-09-26 | 8.75 | 8.88 | 8.72 | 8.85 | +1.62% | 20,914,580 |
| 2025-09-25 | 8.73 | 8.75 | 8.65 | 8.71 | -0.33% | 19,752,400 |
| 2025-09-24 | 8.66 | 8.79 | 8.57 | 8.74 | +0.59% | 31,264,189 |
| 2025-09-23 | 8.60 | 8.70 | 8.55 | 8.69 | +1.59% | 21,782,869 |
| 2025-09-22 | 8.65 | 8.69 | 8.51 | 8.55 | -1.19% | 21,978,061 |
| 2025-09-19 | 8.59 | 8.73 | 8.54 | 8.65 | +1.44% | 84,165,852 |
| 2025-09-18 | 8.52 | 8.58 | 8.43 | 8.53 | +1.67% | 22,787,539 |
| 2025-09-17 | 8.42 | 8.46 | 8.37 | 8.39 | -0.14% | 18,510,580 |
| 2025-09-16 | 8.56 | 8.59 | 8.40 | 8.40 | -2.40% | 22,644,061 |
| 2025-09-15 | 8.54 | 8.63 | 8.51 | 8.61 | +1.41% | 20,760,199 |
| 2025-09-12 | 8.53 | 8.54 | 8.38 | 8.49 | -0.60% | 23,412,270 |
| 2025-09-11 | 8.48 | 8.54 | 8.40 | 8.54 | +0.78% | 22,913,141 |
| 2025-09-10 | 8.34 | 8.50 | 8.30 | 8.47 | +1.83% | 29,798,859 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Feb (+13.09%). Peor mes: Mar (-4.49%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de Banco Santander S.A. (SAN.MC)?
12.71 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de SAN.MC?
Máximo de 13.12 y mínimo de 7.99 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de Banco Santander S.A.?
Históricamente, el mes más fuerte de SAN.MC ha sido Feb (media +13.09%) y el más débil Mar (media -4.49%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 426 velas diarias del data lake de Closelook.