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
  2.75 0.89% 313.00 315.45 307.90 309.10 310.25 11:35:00
more quote information »
Industry Sector
BANKS

BNC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week308.00315.45291.85300.35853,4725.001.62%
1 Month320.65334.00291.85311.341,255,313-7.65-2.39%
3 Months322.00334.00291.85311.931,203,961-9.00-2.8%
6 Months364.40368.80291.85323.031,138,723-51.40-14.11%
1 Year376.80405.00291.85343.131,050,542-63.80-16.93%
3 Years446.00541.00291.85479.064,808,351-133.00-29.82%
5 Years440.75541.00253.00434.385,922,768-127.75-28.98%

BNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 310.25 15.55 5.28% 296.90 310.25 291.85 445,429
Jan 27 2020 294.70 -4.65 -1.55% 300.05 300.05 292.55 1,036,086
Jan 24 2020 299.35 -2.10 -0.7% 302.95 306.75 298.55 870,903
Jan 23 2020 301.45 -0.20 -0.07% 304.05 308.55 300.60 868,699
Jan 22 2020 301.65 -5.85 -1.9% 308.00 308.15 300.25 1,046,245
Jan 21 2020 307.50 1.20 0.39% 305.05 309.60 305.05 405,684
Jan 20 2020 306.30 -9.60 -3.04% 314.20 314.20 306.30 312,343
Jan 17 2020 315.90 6.25 2.02% 312.00 315.90 311.15 472,313
Jan 16 2020 309.65 3.45 1.13% 306.40 311.20 303.85 529,345
Jan 15 2020 306.20 -3.25 -1.05% 308.80 309.35 305.20 1,839,700
Jan 14 2020 309.45 -7.85 -2.47% 313.60 314.90 308.50 9,672,707
Jan 13 2020 317.30 -0.45 -0.14% 307.80 319.70 307.80 490,744
Jan 10 2020 317.75 -0.35 -0.11% 320.85 320.85 316.80 423,655
Jan 09 2020 318.10 -0.50 -0.16% 321.20 324.15 318.10 2,000,214
Jan 08 2020 318.60 -0.55 -0.17% 310.85 319.45 310.85 464,044
Jan 07 2020 319.15 -9.35 -2.85% 321.80 322.40 318.25 471,303
Jan 06 2020 328.50 -2.20 -0.67% 321.40 328.50 316.30 497,830
Jan 03 2020 330.70 -2.45 -0.74% 334.00 334.00 321.95 793,557
Jan 02 2020 333.15 16.85 5.33% 320.65 333.15 320.65 1,210,153
Dec 31 2019 316.30 0.30 0.09% 316.90 317.25 314.00 474,200
Dec 30 2019 316.00 -7.85 -2.42% 319.60 321.60 316.00 570,440
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:20200129 21:20:34