Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Santander S.A. (OP: BCDRF )

5.170 UNCHANGED
Last Price Updated: 11:57 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2019 4.080 4.080 4.080 0 -0.25(-5.77%)
Oct 25, 2019 4.330 4.330 4.330 0 -0.17(-3.78%)
Oct 23, 2019 4.500 4.500 4.500 0 +0.08(+1.81%)
Oct 22, 2019 4.420 4.420 4.420 708 +0.00(+0.00%)
Oct 21, 2019 4.420 4.420 4.420 4.420 200 +0.11(+2.61%)
Oct 16, 2019 4.308 4.308 4.308 0 +0.09(+2.07%)
Oct 15, 2019 4.220 4.220 4.220 4.220 1,434 +0.29(+7.38%)
Oct 11, 2019 3.930 3.930 3.930 0 +0.00(+0.00%)
Oct 10, 2019 3.930 3.930 3.930 3.930 567 +0.04(+1.03%)
Oct 09, 2019 3.890 3.890 3.890 3.890 2,565 -0.00(-0.03%)
Oct 07, 2019 3.891 3.891 3.891 0 +0.07(+1.86%)
Oct 04, 2019 3.749 3.820 3.741 3.820 16,800 -0.08(-2.05%)
Oct 03, 2019 3.900 3.900 3.900 1,000,000 +0.00(+0.00%)
Oct 02, 2019 3.900 3.900 3.900 3.900 2,000 -0.15(-3.70%)
Oct 01, 2019 4.050 4.050 4.050 50 +0.00(+0.00%)
Sep 30, 2019 4.049 4.049 4.050 256,300 +0.00(+0.03%)
Sep 27, 2019 4.049 4.049 4.049 4.049 743,300 +0.08(+2.02%)
Sep 25, 2019 3.969 3.969 3.969 0 -0.06(-1.49%)
Sep 24, 2019 4.009 4.009 4.029 900,000 +0.02(+0.50%)
Sep 23, 2019 4.095 4.095 4.009 1,000,000 -0.09(-2.11%)
Sep 20, 2019 4.095 4.095 4.095 25,060 +0.00(+0.00%)
Sep 19, 2019 4.095 4.095 4.095 4.095 6,329 +0.08(+2.12%)
Sep 18, 2019 4.010 4.029 4.010 4.010 901,813 -0.02(-0.50%)
Sep 17, 2019 4.030 4.030 4.030 4.030 400,359 -0.17(-4.05%)
Sep 16, 2019 4.200 4.200 4.200 2,000,000 +0.00(+0.00%)
Sep 13, 2019 4.150 4.200 4.150 4.200 12,000 +0.19(+4.74%)
Sep 12, 2019 4.100 4.150 4.010 4.010 321,637 -0.11(-2.67%)
Sep 11, 2019 4.120 4.120 4.120 4.120 140 -0.00(-0.12%)
Sep 10, 2019 4.080 4.125 4.080 4.125 200,200 +0.22(+5.57%)
Sep 09, 2019 3.908 3.908 3.908 3 +0.00(+0.00%)
Sep 06, 2019 3.895 3.908 3.895 3.908 1,206,800 +0.02(+0.58%)
Sep 05, 2019 3.885 3.940 3.885 3.885 903,191 +0.09(+2.27%)
Sep 04, 2019 3.730 3.730 3.799 1,000,000 +0.07(+1.84%)
Sep 03, 2019 3.730 3.730 3.730 3.730 1,308 -0.04(-1.06%)
Aug 30, 2019 3.770 3.770 3.770 3.770 100 +0.01(+0.27%)
Aug 29, 2019 3.760 3.760 3.760 3.760 3,175,000 -0.07(-1.70%)
Aug 28, 2019 3.825 3.825 3.825 1,304,785 +0.00(+0.00%)
Aug 27, 2019 3.825 3.825 3.825 3.825 2,250,100 -0.11(-2.91%)
Aug 26, 2019 3.940 3.940 3.940 2,900,000 +0.00(+0.00%)
Aug 23, 2019 3.810 3.940 3.810 3.940 6,100 +0.07(+1.74%)
Aug 21, 2019 3.873 3.873 3.873 0 -0.02(-0.45%)
Aug 19, 2019 3.890 3.890 3.890 0 -0.06(-1.52%)
Aug 16, 2019 3.945 3.950 3.945 3.950 500,000 +0.09(+2.33%)
Aug 15, 2019 3.860 3.860 3.860 147,939 +0.00(+0.00%)
Aug 14, 2019 3.895 3.895 3.860 3.860 679 -0.06(-1.53%)
Aug 13, 2019 4.020 4.020 3.920 3.920 659,499 -0.14(-3.44%)
Aug 09, 2019 4.060 4.060 4.060 0 +0.00(+0.00%)
Aug 08, 2019 4.130 4.130 4.060 4,201 -0.07(-1.70%)
Aug 07, 2019 4.130 4.130 4.130 100,000 +0.00(+0.00%)
Aug 05, 2019 4.130 4.130 4.130 0 +0.05(+1.23%)
Aug 02, 2019 4.080 4.080 4.080 4.080 22,200 -0.12(-2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.