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
-8.35 -3.69% 218.15 07:32:08
Open Price Low Price High Price Close Price Prev Close
225.70 218.00 225.70 226.50
more quote information »
Industry Sector
BANKS

BNC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week237.45242.65217.10231.881,194,034-19.30-8.13%
1 Month234.35256.55217.10243.362,098,930-16.20-6.91%
3 Months163.88256.80156.58222.893,337,62754.2733.12%
6 Months193.10256.80137.80197.972,522,40325.0512.97%
1 Year300.05335.50137.80202.351,968,462-81.90-27.3%
3 Years532.70534.00137.80276.031,211,268-314.55-59.05%
5 Years299.00541.00137.80421.594,790,964-80.85-27.04%

BNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2021 226.50 9.20 4.23% 223.10 227.00 222.00 892,054
Jan 25 2021 217.30 -15.40 -6.62% 230.60 231.70 217.30 856,792
Jan 22 2021 232.70 -1.60 -0.68% 232.65 232.70 227.05 1,599,492
Jan 21 2021 234.30 -8.05 -3.32% 239.70 240.05 234.00 1,425,118
Jan 20 2021 242.35 4.75 2.0% 237.45 242.65 235.95 1,196,713
Jan 19 2021 237.60 -7.05 -2.88% 247.10 247.20 237.60 667,355
Jan 18 2021 244.65 1.85 0.76% 242.80 244.65 240.75 1,262,092
Jan 15 2021 242.80 -5.45 -2.2% 245.80 252.00 240.90 1,444,964
Jan 14 2021 248.25 -2.80 -1.12% 247.05 253.65 247.05 2,090,711
Jan 13 2021 251.05 -0.70 -0.28% 252.00 253.85 250.70 1,620,340
Jan 12 2021 251.75 1.75 0.7% 254.65 256.10 251.55 1,259,382
Jan 11 2021 250.00 2.80 1.13% 252.95 256.55 248.00 1,806,935
Jan 08 2021 247.20 -5.95 -2.35% 251.00 251.90 244.20 3,249,724
Jan 07 2021 253.15 -1.85 -0.73% 253.00 253.50 245.20 3,874,206
Jan 06 2021 255.00 20.00 8.51% 237.35 255.00 237.35 5,500,968
Jan 05 2021 235.00 7.60 3.34% 225.00 235.00 225.00 3,578,434
Jan 04 2021 227.40 -10.70 -4.49% 236.60 236.65 225.95 2,963,345
Dec 31 2020 238.10 2.10 0.89% 231.50 238.10 228.00 967,004
Dec 30 2020 236.00 4.00 1.72% 234.35 236.45 232.95 2,473,237
Dec 29 2020 232.00 -12.80 -5.23% 244.05 244.05 232.00 2,334,102
See More Historical Prices ยป
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:20210127 12:47:15