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 Low Price High Price Open Price Close Price Last Traded
2.62 1.37% 194.48 191.86 198.68 192.00 191.86 11:35:29
more quote information »
Industry Sector
BANKS

BNC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week205.45215.10191.86202.641,323,715-10.97-5.34%
1 Month195.94215.10188.94200.461,609,160-1.46-0.75%
3 Months178.08231.90159.14192.881,746,45616.409.21%
6 Months320.85335.50159.14221.331,371,309-126.37-39.39%
1 Year374.55381.70159.14268.031,201,440-180.07-48.08%
3 Years514.50534.00159.14459.172,739,331-320.02-62.2%
5 Years456.00541.00159.14425.045,483,472-261.52-57.35%

BNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 194.48 2.62 1.37% 192.00 198.68 191.86 744,851
Jul 09 2020 191.86 -12.29 -6.02% 202.05 202.05 191.86 1,510,181
Jul 08 2020 204.15 -5.05 -2.41% 202.00 204.15 198.92 1,033,657
Jul 07 2020 209.20 2.55 1.23% 208.40 209.65 203.65 1,239,327
Jul 06 2020 206.65 4.95 2.45% 203.10 215.10 203.10 1,871,265
Jul 03 2020 201.70 -6.30 -3.03% 205.45 206.00 199.16 964,144
Jul 02 2020 208.00 17.38 9.12% 196.86 209.35 195.16 3,011,470
Jul 01 2020 190.62 -12.28 -6.05% 196.22 198.82 190.62 1,560,981
Jun 30 2020 202.90 -1.55 -0.76% 201.40 202.90 194.10 1,008,670
Jun 29 2020 204.45 8.31 4.24% 194.46 204.45 191.68 1,477,324
Jun 26 2020 196.14 4.32 2.25% 200.25 200.25 193.46 995,600
Jun 25 2020 191.82 -3.18 -1.63% 192.12 198.54 189.26 973,055
Jun 24 2020 195.00 -7.30 -3.61% 202.30 204.15 194.20 1,225,603
Jun 23 2020 202.30 5.50 2.79% 194.50 205.65 193.50 2,037,842
Jun 22 2020 196.80 -1.20 -0.61% 198.00 198.00 190.98 1,905,688
Jun 19 2020 198.00 0.50 0.25% 199.24 201.45 194.36 1,386,913
Jun 18 2020 197.50 -3.10 -1.55% 198.94 203.60 193.96 1,097,355
Jun 17 2020 200.60 -5.55 -2.69% 201.00 206.35 198.36 1,348,457
Jun 16 2020 206.15 6.29 3.15% 199.22 206.15 195.74 2,193,143
Jun 15 2020 199.86 3.86 1.97% 190.02 199.86 188.94 2,667,312
Jun 12 2020 196.00 -6.00 -2.97% 195.94 205.00 194.58 2,675,205
Jun 11 2020 202.00 -17.20 -7.85% 218.00 218.00 197.06 3,491,717
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:20200711 10:45:48