Banco Santander Historical Data - BNC

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 High Price Low Price Open Price Close Price Last Traded
  -9.15 -2.87% 309.90 315.15 303.45 315.15 319.05 11:35:04
more quote information »
Industry Sector
BANKS

BNC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week322.00332.75303.45323.22909,634-12.10-3.76%
1 Month336.35348.40301.00337.642,419,672-26.45-7.86%
3 Months320.15348.40301.00331.311,251,895-10.25-3.2%
6 Months353.50384.00301.00341.37897,270-43.60-12.33%
1 Year368.70405.00301.00356.87962,441-58.80-15.95%
3 Years370.75541.00301.00475.115,541,861-60.85-16.41%
5 Years526.50604.00253.00437.566,020,027-216.60-41.14%

BNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 13 2019 309.90 -9.15 -2.87% 315.15 315.15 303.45 905,275
Nov 12 2019 319.05 -2.20 -0.68% 324.65 325.35 317.10 1,324,431
Nov 11 2019 321.25 -0.05 -0.02% 320.25 322.65 317.60 842,178
Nov 08 2019 321.30 -10.90 -3.28% 329.60 330.25 321.30 922,613
Nov 07 2019 332.20 9.15 2.83% 327.05 332.75 324.60 1,006,917
Nov 06 2019 323.05 -2.55 -0.78% 322.00 330.10 322.00 452,032
Nov 05 2019 325.60 -5.05 -1.53% 335.00 335.00 322.70 2,747,269
Nov 04 2019 330.65 18.35 5.88% 315.00 330.65 314.85 538,198
Nov 01 2019 312.30 11.30 3.75% 301.00 313.15 301.00 2,327,183
Oct 31 2019 301.00 -26.95 -8.22% 319.10 319.10 301.00 991,960
Oct 30 2019 327.95 -17.00 -4.93% 334.70 335.25 317.50 1,581,571
Oct 29 2019 344.95 -2.85 -0.82% 344.15 344.95 340.10 554,085
Oct 28 2019 347.80 6.40 1.87% 341.65 347.80 341.65 215,512
Oct 25 2019 341.40 -2.95 -0.86% 339.00 344.90 339.00 528,986
Oct 24 2019 344.35 0.90 0.26% 340.00 348.40 340.00 373,433
Oct 23 2019 343.45 2.00 0.59% 340.15 344.35 339.65 262,359
Oct 22 2019 341.45 -3.80 -1.1% 343.15 343.30 338.80 278,123
Oct 21 2019 345.25 9.00 2.68% 338.40 345.25 337.90 28,005,905
Oct 18 2019 336.25 1.50 0.45% 331.70 336.55 331.40 291,237
Oct 17 2019 334.75 -4.05 -1.2% 337.35 341.75 334.55 4,739,760
Oct 16 2019 338.80 2.18 0.65% 336.35 339.65 332.05 409,690
Oct 15 2019 336.625 6.43 1.95% 330.75 337.00 328.65 385,890
Oct 14 2019 330.20 1.25 0.38% 329.25 330.20 325.35 308,670
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:20191114 03:38:13