Mexico - Delayed Quote
MXN
Banco Santander, S.A. (SANN.MX)
225.00
+4.00
(+1.81%)
At close: November 6 at 12:48:25 PM CST
Currency in MXN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
225.00
225.00
224.99
225.00
225.00
597
Nov 5, 2026
226.00
228.00
218.00
221.00
221.00
3,965
Nov 4, 2026
223.00
234.95
222.00
225.00
225.00
20,932
Nov 3, 2026
220.00
224.96
214.38
223.00
223.00
10,570
Oct 30, 2026
2.6329896
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
220.00
230.00
220.00
221.55
221.55
6,092
Oct 29, 2026
220.00
234.99
220.00
234.99
234.86
383
Oct 28, 2026
245.00
245.00
217.00
217.11
216.99
6,088
Oct 27, 2026
240.95
245.00
240.95
245.00
244.87
25
Oct 26, 2026
245.00
245.00
242.95
242.95
242.82
545
Oct 23, 2026
248.98
248.98
248.98
248.98
248.85
135
Oct 22, 2026
244.00
248.98
239.01
248.98
248.85
3,542
Oct 21, 2026
246.73
246.73
238.00
239.00
238.87
600
Oct 20, 2026
245.00
245.00
237.01
237.01
236.88
389
Oct 19, 2026
238.00
249.90
238.00
249.90
249.76
1,795
Oct 16, 2026
250.00
250.00
250.00
250.00
249.86
180
Oct 15, 2026
239.00
247.04
239.00
243.94
243.81
9,870
Oct 14, 2026
246.69
246.69
239.02
239.02
238.89
315
Oct 13, 2026
246.69
246.69
246.69
246.69
246.56
58
Oct 12, 2026
239.02
246.69
238.00
246.69
246.56
178
Oct 9, 2026
238.00
238.00
238.00
238.00
237.87
-
Oct 8, 2026
238.00
238.00
238.00
238.00
237.87
46
Oct 7, 2026
240.80
245.00
238.00
245.00
244.87
271
Oct 6, 2026
246.51
246.95
240.04
240.76
240.63
119
Oct 5, 2026
247.00
247.00
246.95
246.95
246.82
67
Oct 2, 2026
250.00
250.00
241.90
249.00
248.87
628
Oct 1, 2026
250.00
250.00
250.00
250.00
249.86
241
Sep 30, 2026
250.00
250.00
250.00
250.00
249.86
21
Sep 29, 2026
252.50
252.50
251.50
251.50
251.36
1,020
Sep 28, 2026
256.00
256.00
250.00
250.00
249.86
47
Sep 25, 2026
250.00
259.00
234.00
248.05
247.92
2,655
Sep 24, 2026
255.00
255.00
255.00
255.00
254.86
1,251
Sep 23, 2026
258.00
260.00
251.00
251.00
250.86
702
Sep 22, 2026
257.80
257.80
257.80
257.80
257.66
15
Sep 21, 2026
248.60
250.00
248.60
250.00
249.86
36
Sep 18, 2026
250.95
253.95
247.00
247.00
246.87
145
Sep 17, 2026
259.00
259.00
249.99
249.99
249.85
954
Sep 15, 2026
260.00
260.00
260.00
260.00
259.86
98
Sep 14, 2026
260.00
260.00
260.00
260.00
259.86
5
Sep 11, 2026
243.00
249.00
243.00
249.00
248.87
18
Sep 10, 2026
251.00
251.00
249.00
249.00
248.87
37
Sep 9, 2026
253.00
254.00
250.00
250.00
249.86
971
Sep 8, 2026
252.00
252.00
252.00
252.00
251.86
44
Sep 7, 2026
251.90
251.90
251.90
251.90
251.76
-
Sep 4, 2026
249.00
251.90
249.00
251.90
251.76
57,432
Sep 3, 2026
252.52
252.52
249.00
249.00
248.87
6,029
Sep 2, 2026
250.00
250.00
249.72
250.00
249.86
40,871
Sep 1, 2026
247.25
250.00
230.00
239.99
239.86
4,433
Aug 31, 2026
244.83
254.26
244.83
254.26
254.12
3,416
Aug 28, 2026
240.00
244.83
240.00
243.64
243.51
196
Aug 27, 2026
244.00
244.00
240.00
240.00
239.87
1,284
Aug 26, 2026
240.00
240.00
240.00
240.00
239.87
-
Aug 25, 2026
250.00
250.00
240.00
240.00
239.87
156
Aug 24, 2026
265.00
274.15
250.00
250.00
249.86
4,663
Aug 21, 2026
255.00
264.70
255.00
264.70
264.56
162
Aug 20, 2026
248.00
248.00
248.00
248.00
247.87
395
Aug 19, 2026
245.00
255.00
245.00
255.00
254.86
906
Aug 18, 2026
252.00
255.00
244.53
245.00
244.87
1,363
Aug 17, 2026
250.00
250.75
250.00
250.00
249.86
5,364
Aug 14, 2026
247.00
252.63
247.00
252.63
252.49
79,551
Aug 13, 2026
264.00
264.00
250.00
250.00
249.86
68
Aug 12, 2026
253.00
253.00
253.00
253.00
252.86
81
Aug 11, 2026
254.03
255.00
250.00
251.50
251.36
251,450
Aug 10, 2026
253.00
254.00
253.00
253.25
253.11
779
Aug 7, 2026
240.00
252.00
240.00
250.00
249.86
1,009
Aug 6, 2026
248.00
249.34
248.00
248.00
247.87
96
Aug 5, 2026
245.00
248.00
245.00
248.00
247.87
963
Aug 4, 2026
244.00
245.00
244.00
245.00
244.87
424
Aug 3, 2026
235.00
235.00
235.00
235.00
234.87
818
Jul 31, 2026
244.00
244.00
232.00
235.00
234.87
388
Jul 30, 2026
240.70
244.00
234.00
240.00
239.87
38,018
Jul 29, 2026
239.06
240.00
236.00
236.00
235.87
9,668
Jul 28, 2026
232.00
236.00
232.00
236.00
235.87
211
Jul 27, 2026
237.00
237.00
237.00
237.00
236.87
105
Jul 24, 2026
230.00
237.00
230.00
236.03
235.90
7,308
Jul 23, 2026
232.19
232.19
222.00
222.00
221.88
1,222
Jul 22, 2026
237.55
238.90
237.00
238.90
238.77
647,660
Jul 21, 2026
245.00
245.00
234.53
236.70
236.57
1,132
Jul 20, 2026
247.00
248.00
245.00
245.00
244.87
2,312
Jul 17, 2026
243.53
248.00
243.53
248.00
247.87
105
Jul 16, 2026
235.00
235.00
235.00
235.00
234.87
81
Jul 15, 2026
239.00
244.00
233.98
238.33
238.20
449
Jul 14, 2026
248.00
248.00
243.00
243.00
242.87
59
Jul 13, 2026
240.00
240.00
239.50
239.50
239.37
1,226
Jul 10, 2026
248.00
248.00
248.00
248.00
247.87
74
Jul 9, 2026
240.00
248.80
240.00
248.80
248.67
3,906
Jul 8, 2026
248.00
248.00
238.00
238.00
237.87
244
Jul 7, 2026
249.00
249.34
248.90
249.00
248.87
12,345
Jul 6, 2026
249.00
250.00
249.00
249.50
249.37
932
Jul 3, 2026
250.00
250.00
249.00
249.00
248.87
154
Jul 2, 2026
240.00
250.00
240.00
246.60
246.47
101,266
Jul 1, 2026
230.00
240.97
229.00
229.00
228.88
322
Jun 30, 2026
238.17
238.17
227.00
227.40
227.28
4,917
Jun 29, 2026
229.10
229.10
227.00
227.00
226.88
47
Jun 26, 2026
240.00
240.00
238.00
238.00
237.87
1,701
Jun 25, 2026
237.50
246.40
237.50
246.40
246.27
34
Jun 24, 2026
239.00
244.00
237.50
237.50
237.37
589
Jun 23, 2026
229.00
240.00
229.00
240.00
239.87
952
Jun 22, 2026
224.00
234.00
224.00
234.00
233.87
3,921
Jun 19, 2026
229.50
234.00
229.50
234.00
233.87
95
Jun 18, 2026
234.95
235.00
229.00
229.00
228.88
1,420
Jun 17, 2026
232.00
236.20
225.00
230.87
230.75
134,258
Jun 16, 2026
230.00
231.59
219.00
219.00
218.88
20,451
Jun 15, 2026
220.00
227.78
220.00
222.50
222.38
54,458
Jun 12, 2026
215.68
218.00
215.68
218.00
217.88
511
Jun 11, 2026
216.00
216.00
216.00
216.00
215.88
-
Jun 10, 2026
216.00
216.00
216.00
216.00
215.88
7
Jun 9, 2026
216.00
216.00
213.50
213.50
213.38
653
Jun 8, 2026
215.00
217.00
205.11
213.50
213.38
4,062
Jun 5, 2026
217.00
217.00
217.00
217.00
216.88
-
Jun 4, 2026
217.00
217.00
217.00
217.00
216.88
34
Jun 3, 2026
218.00
220.00
218.00
219.00
218.88
2,334
Jun 2, 2026
212.00
212.00
212.00
212.00
211.89
-
Jun 1, 2026
212.00
212.00
212.00
212.00
211.89
209
May 29, 2026
205.00
218.00
205.00
218.00
217.88
299
May 28, 2026
212.00
214.85
212.00
214.85
214.73
5,296
May 27, 2026
215.00
219.00
208.00
212.00
211.89
11,758
May 26, 2026
214.90
217.00
214.80
214.80
214.68
18,973
May 25, 2026
210.09
215.00
210.09
215.00
214.88
3,423
May 22, 2026
210.09
210.09
207.00
210.00
209.89
8,589
May 21, 2026
212.00
215.40
210.00
212.00
211.89
806
May 20, 2026
210.00
213.00
210.00
210.00
209.89
593
May 19, 2026
197.00
214.00
197.00
205.00
204.89
39,732
May 18, 2026
203.30
204.00
196.00
200.50
200.39
3,159
May 15, 2026
204.00
205.20
200.00
202.35
202.24
2,274
May 14, 2026
205.00
205.40
205.00
205.00
204.89
4,169
May 13, 2026
208.00
208.00
205.00
205.00
204.89
2,780
May 12, 2026
207.00
215.00
207.00
207.10
206.99
23
May 11, 2026
210.00
210.00
206.00
206.60
206.49
79
May 8, 2026
213.00
213.00
210.00
210.00
209.89
3,600
May 7, 2026
220.00
220.00
214.00
214.00
213.88
385
May 6, 2026
221.00
221.00
212.00
215.00
214.88
1,662
May 5, 2026
206.80
212.00
205.57
211.00
210.89
23,652
May 4, 2026
2.591525
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
206.00
207.82
206.00
206.79
206.68
46
Apr 30, 2026
207.22
212.00
207.22
212.00
211.76
141
Apr 29, 2026
205.50
210.50
204.00
210.50
210.26
825
Apr 28, 2026
207.00
212.99
204.00
210.00
209.76
5,443
Apr 27, 2026
204.00
206.00
204.00
206.00
205.77
659
Apr 24, 2026
202.00
202.00
202.00
202.00
201.77
40
Apr 23, 2026
210.00
217.00
200.00
200.00
199.77
343
Apr 21, 2026
220.00
226.70
220.00
220.00
219.75
3,081
Apr 20, 2026
220.00
228.00
215.00
215.00
214.76
6,306
Apr 17, 2026
214.00
219.00
214.00
219.00
218.75
987
Apr 16, 2026
214.85
214.85
214.00
214.00
213.76
4,127
Apr 15, 2026
214.00
222.00
214.00
220.50
220.25
47,314
Apr 14, 2026
215.50
216.50
207.50
213.00
212.76
886
Apr 13, 2026
209.17
211.30
209.00
209.00
208.76
2,548
Apr 10, 2026
213.99
213.99
210.00
210.00
209.76
4,233
Apr 9, 2026
209.40
210.00
206.00
206.00
205.77
10,761
Apr 8, 2026
204.00
214.99
204.00
212.21
211.97
1,165
Apr 7, 2026
200.16
200.16
195.00
196.32
196.10
14,896
Apr 6, 2026
201.00
201.00
201.00
201.00
200.77
-
Apr 1, 2026
199.50
201.00
199.50
201.00
200.77
2,127
Mar 31, 2026
195.20
199.50
195.20
197.00
196.78
34,505
Mar 30, 2026
199.50
199.50
195.01
195.01
194.79
880
Mar 27, 2026
195.61
195.61
187.05
195.00
194.78
11,373
Mar 26, 2026
194.88
194.88
194.42
194.42
194.20
3,860
Mar 25, 2026
200.21
200.21
191.05
191.05
190.83
33,240
Mar 24, 2026
200.00
200.00
190.02
190.54
190.32
1,736
Mar 23, 2026
190.00
201.00
190.00
200.00
199.77
1,514
Mar 20, 2026
189.80
189.80
189.70
189.70
189.49
2,163
Mar 19, 2026
201.00
201.00
189.80
189.80
189.59
1,611
Mar 18, 2026
194.82
200.00
194.82
198.00
197.78
7,514
Mar 17, 2026
196.00
201.00
196.00
201.00
200.77
1,191
Mar 13, 2026
200.00
200.00
195.83
196.00
195.78
8,284
Mar 12, 2026
195.26
205.00
195.26
200.00
199.77
5,850
Mar 11, 2026
199.01
204.32
199.01
201.00
200.77
79
Mar 10, 2026
195.80
199.00
195.80
199.00
198.78
5,659
Mar 9, 2026
197.00
197.00
190.58
196.00
195.78
814
Mar 6, 2026
212.40
212.40
194.00
197.00
196.78
45,598
Mar 5, 2026
207.00
210.00
203.00
206.00
205.77
4,954
Mar 4, 2026
212.40
212.40
202.85
212.00
211.76
10,943
Mar 3, 2026
208.00
212.40
193.08
195.00
194.78
23,136
Mar 2, 2026
226.00
226.00
209.80
211.24
211.00
35,487
Feb 27, 2026
225.00
225.00
213.00
222.50
222.25
63,577
Feb 26, 2026
228.00
228.00
225.00
225.00
224.75
984
Feb 25, 2026
222.00
229.30
222.00
228.99
228.73
2,877
Feb 24, 2026
216.15
221.00
215.00
215.00
214.76
21,666
Feb 23, 2026
222.00
225.00
215.00
215.00
214.76
14,447
Feb 20, 2026
214.06
222.50
214.06
222.00
221.75
18,153
Feb 19, 2026
213.87
220.00
209.00
220.00
219.75
12,648
Feb 18, 2026
217.23
217.23
215.00
215.00
214.76
114,369
Feb 17, 2026
209.90
210.76
208.48
208.48
208.24
143,378
Feb 16, 2026
209.39
209.39
209.03
209.03
208.79
6,509
Feb 13, 2026
209.00
212.00
200.00
211.92
211.68
3,145
Feb 12, 2026
216.15
216.15
208.00
212.00
211.76
17,669
Feb 11, 2026
220.50
224.00
220.00
220.00
219.75
1,415
Feb 10, 2026
221.00
221.00
221.00
221.00
220.75
48
Feb 9, 2026
224.00
224.00
221.00
221.00
220.75
969
Feb 6, 2026
218.00
219.00
218.00
219.00
218.75
18,705
Feb 5, 2026
222.00
222.00
218.00
218.00
217.75
33
Feb 4, 2026
232.00
232.00
207.98
215.00
214.76
9,943
Feb 3, 2026
225.00
225.24
225.00
225.24
224.99
406
Jan 30, 2026
220.00
224.03
217.00
224.00
223.75
4,723
Jan 29, 2026
229.50
229.50
219.00
219.83
219.58
28,524
Jan 28, 2026
222.00
222.00
222.00
222.00
221.75
-
Jan 27, 2026
229.00
229.00
221.50
222.00
221.75
10,356
Jan 26, 2026
225.00
230.00
217.10
229.00
228.74
2,217
Jan 23, 2026
214.50
225.00
214.50
225.00
224.75
89,065
Jan 22, 2026
215.30
228.00
215.30
225.00
224.75
752
Jan 21, 2026
212.99
212.99
209.00
212.00
211.76
3,804
Jan 20, 2026
225.00
230.00
205.50
212.50
212.26
57,023
Jan 19, 2026
224.00
224.00
224.00
224.00
223.75
11
Jan 16, 2026
240.00
240.00
240.00
240.00
239.73
-
Jan 15, 2026
230.00
241.00
225.00
240.00
239.73
13,916
Jan 14, 2026
229.00
229.00
220.00
220.00
219.75
2,512
Jan 13, 2026
232.00
240.50
232.00
240.00
239.73
198
Jan 12, 2026
230.00
238.00
222.00
232.00
231.74
834
Jan 9, 2026
224.00
240.00
224.00
240.00
239.73
5,009
Jan 8, 2026
222.00
230.00
214.00
225.00
224.75
658
Jan 7, 2026
225.00
230.00
220.00
230.00
229.74
94
Jan 6, 2026
230.00
230.00
217.20
217.20
216.95
1,394
Jan 5, 2026
230.00
235.50
230.00
230.00
229.74
277
Jan 2, 2026
222.00
227.00
214.30
214.30
214.06
12,537
Dec 31, 2025
222.00
222.00
222.00
222.00
221.75
22
Dec 30, 2025
220.00
220.00
216.30
216.30
216.06
5,253
Dec 29, 2025
221.00
221.00
215.25
215.25
215.01
94
Dec 26, 2025
227.00
235.01
227.00
235.01
234.74
930
Dec 24, 2025
224.10
224.10
224.10
224.10
223.85
385
Dec 23, 2025
215.00
224.00
215.00
224.00
223.75
17,862
Dec 22, 2025
213.36
225.00
210.00
210.00
209.76
992
Dec 19, 2025
212.00
212.50
212.00
212.00
211.76
189
Dec 18, 2025
211.00
220.00
211.00
220.00
219.75
9,953
Dec 17, 2025
207.76
220.00
207.76
213.40
213.16
7,298
Dec 16, 2025
215.00
215.00
207.00
207.00
206.77
7,012
Dec 15, 2025
207.43
215.00
207.43
213.00
212.76
6,850
Dec 11, 2025
212.00
212.00
210.00
210.00
209.76
156
Dec 10, 2025
205.00
205.00
204.00
204.00
203.77
276
Dec 9, 2025
202.00
203.00
202.00
203.00
202.77
24
Dec 8, 2025
200.00
204.50
196.73
204.50
204.27
2,397
Dec 5, 2025
199.87
200.50
199.87
200.50
200.27
1,417
Dec 4, 2025
201.50
201.50
201.48
201.50
201.27
9,605
Dec 3, 2025
199.92
201.50
198.80
201.48
201.25
2,484
Dec 2, 2025
202.00
202.00
199.90
199.90
199.67
1,489
Dec 1, 2025
198.95
198.95
198.95
198.95
198.73
515
Nov 28, 2025
197.28
197.28
196.00
196.00
195.78
122,978
Nov 27, 2025
196.10
196.10
196.10
196.10
195.88
51
Nov 26, 2025
196.10
196.10
196.10
196.10
195.88
1,018
Nov 25, 2025
190.37
195.00
190.35
195.00
194.78
46,788
Nov 24, 2025
186.00
187.00
186.00
187.00
186.79
791
Nov 21, 2025
189.00
189.00
184.00
186.61
186.40
1,528
Nov 20, 2025
189.00
189.02
188.00
189.00
188.79
3,659
Nov 19, 2025
190.00
193.00
187.87
187.87
187.66
3,679
Nov 18, 2025
187.50
195.00
186.03
195.00
194.78
8,795
Nov 14, 2025
203.00
203.00
202.50
202.50
202.27
15,204
Nov 13, 2025
194.01
205.00
194.00
205.00
204.77
97,123
Nov 12, 2025
203.20
203.45
203.20
203.30
203.07
1,044
Nov 11, 2025
195.00
200.00
195.00
199.60
199.37
46,344
Nov 10, 2025
193.10
195.00
193.10
195.00
194.78
62,829
Nov 7, 2025
189.00
190.00
189.00
190.00
189.79
661
Nov 6, 2025
189.00
189.00
189.00
189.00
188.79
-
