BNC

Banco Santander Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Banco Santander S.a. BNC London Ordinary Share ES0113900J37 ORD EUR0.50 (CDI)
  Price Change Change Percent Stock Price Last Traded
1.42 0.92% 155.00 12:35:12
Close Price Low Price High Price Open Price Previous Close
155.00 148.98 154.72 149.06 153.58
more quote information »
Industry Sector
BANKS

BNC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week153.52163.96147.46154.392,767,0981.480.96%
1 Month142.52163.96140.00152.021,900,48612.488.76%
3 Months167.26185.14137.80159.991,745,442-12.26-7.33%
6 Months189.04231.90137.80177.991,814,431-34.04-18.01%
1 Year334.70335.50137.80215.271,463,535-179.70-53.69%
3 Years509.00534.00137.80354.421,339,475-354.00-69.55%
5 Years366.75541.00137.80421.774,932,208-211.75-57.74%

BNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 155.00 1.42 0.92% 149.06 155.00 148.98 2,580,733
Oct 29 2020 153.58 2.50 1.65% 150.22 153.58 147.54 2,901,189
Oct 28 2020 151.08 -5.92 -3.77% 149.42 153.94 147.46 4,537,569
Oct 27 2020 157.00 2.00 1.29% 159.40 163.96 153.18 3,485,842
Oct 26 2020 155.00 -4.48 -2.81% 155.22 158.54 153.62 1,463,546
Oct 23 2020 159.48 11.32 7.64% 153.52 159.48 152.86 1,447,342
Oct 22 2020 148.16 -2.84 -1.88% 149.58 153.00 147.42 1,432,353
Oct 21 2020 151.00 -5.00 -3.21% 158.04 159.14 150.82 1,517,300
Oct 20 2020 156.00 1.74 1.13% 149.22 157.28 148.84 2,395,409
Oct 19 2020 154.26 5.14 3.45% 149.06 154.26 147.46 852,958
Oct 16 2020 149.12 7.92 5.61% 146.76 149.74 142.48 1,824,565
Oct 15 2020 141.20 -7.18 -4.84% 146.00 146.00 141.12 1,260,709
Oct 14 2020 148.38 2.18 1.49% 146.84 150.32 144.92 1,558,202
Oct 13 2020 146.20 -3.92 -2.61% 150.58 150.66 145.70 1,374,627
Oct 12 2020 150.12 -3.42 -2.23% 153.06 154.28 150.12 1,248,378
Oct 09 2020 153.54 -2.46 -1.58% 155.58 157.18 153.00 1,611,590
Oct 08 2020 156.00 2.60 1.69% 151.96 157.92 151.96 2,284,398
Oct 07 2020 153.40 -1.60 -1.03% 154.30 155.72 152.86 1,830,112
Oct 06 2020 155.00 4.70 3.13% 145.40 157.00 144.82 3,394,180
Oct 05 2020 150.30 9.84 7.01% 144.82 150.30 144.06 1,432,914
Oct 02 2020 140.46 -5.34 -3.66% 142.52 144.00 140.00 1,126,625
Oct 01 2020 145.80 3.78 2.66% 146.70 148.24 142.80 1,350,824
See More Historical Prices »
Your Recent History
LSE
BNC
Banco Sant..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201101 00:44:49