ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

BNC Banco Santander S.a.

386.00
2.50 (0.65%)
Mar 28 2024 - Closed
Delayed by 15 minutes

BNC Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 383.50 -4.00 -1.03% 382.50 387.00 382.50 370,025
Mar 26 2024 387.50 12.00 3.20% 379.50 387.50 379.50 401,752
Mar 25 2024 375.50 2.50 0.67% 378.50 380.00 375.50 269,792
Mar 22 2024 373.00 9.50 2.61% 352.50 379.50 352.50 942,381
Mar 21 2024 363.50 1.50 0.41% 361.00 367.50 358.50 408,022
Mar 20 2024 362.00 8.50 2.40% 340.00 362.00 340.00 243,314
Mar 19 2024 353.50 2.00 0.57% 354.50 356.00 353.50 578,462
Mar 18 2024 351.50 0.50 0.14% 351.00 354.50 350.00 312,905
Mar 15 2024 351.00 9.00 2.63% 345.00 352.00 344.50 366,708
Mar 14 2024 342.00 -5.00 -1.44% 348.00 349.50 342.00 365,643
Mar 13 2024 347.00 8.00 2.36% 346.00 350.50 346.00 470,689
Mar 12 2024 339.00 1.00 0.30% 341.00 345.50 339.00 412,160
Mar 11 2024 338.00 -0.50 -0.15% 336.50 339.50 335.50 330,883
Mar 08 2024 338.50 2.00 0.59% 341.00 343.50 338.50 501,926
Mar 07 2024 336.50 4.50 1.36% 333.50 342.00 333.50 434,648
Mar 06 2024 332.00 3.00 0.91% 329.50 337.00 329.50 471,978
Mar 05 2024 329.00 0.50 0.15% 328.00 330.50 327.00 293,053
Mar 04 2024 328.50 -0.50 -0.15% 326.00 332.00 326.00 389,888
Mar 01 2024 329.00 1.50 0.46% 332.50 332.50 328.50 234,314
Feb 29 2024 327.50 -0.50 -0.15% 330.00 332.50 327.50 423,708
Feb 28 2024 328.00 3.50 1.08% 327.00 331.50 327.00 417,185
Feb 27 2024 324.50 0.50 0.15% 325.50 328.00 324.50 195,570
Feb 26 2024 324.00 -6.50 -1.97% 327.50 328.50 324.00 240,078
Feb 23 2024 330.50 4.00 1.23% 327.50 330.50 324.00 361,406
Feb 22 2024 326.50 0.50 0.15% 328.50 331.00 326.50 946,121
Feb 21 2024 326.00 2.50 0.77% 324.50 328.50 324.50 156,864
Feb 20 2024 323.50 5.50 1.73% 320.00 325.50 319.00 279,720
Feb 19 2024 318.00 7.50 2.42% 313.50 321.50 313.50 237,851
Feb 16 2024 310.50 2.50 0.81% 316.50 317.50 310.50 174,586
Feb 15 2024 308.00 -3.50 -1.12% 315.50 315.50 308.00 143,475
Feb 14 2024 311.50 -1.50 -0.48% 314.50 318.00 311.50 142,389
Feb 13 2024 313.00 3.00 0.97% 315.50 316.50 311.00 146,193
Feb 12 2024 310.00 -6.00 -1.90% 313.50 315.00 310.00 84,719
Feb 09 2024 316.00 1.50 0.48% 314.00 316.00 312.00 90,226
Feb 08 2024 314.50 -1.00 -0.32% 316.00 316.00 312.50 113,154
Feb 07 2024 315.50 -2.50 -0.79% 319.00 319.50 313.00 152,099
Feb 06 2024 318.00 1.50 0.47% 318.50 321.00 318.00 162,733
Feb 05 2024 316.50 -13.00 -3.95% 334.00 334.00 311.50 540,322
Feb 02 2024 329.50 6.50 2.01% 310.00 331.00 310.00 275,980
Feb 01 2024 323.00 6.00 1.89% 317.00 331.00 317.00 296,860
Jan 31 2024 317.00 6.00 1.93% 320.00 322.00 313.00 513,119
Jan 30 2024 311.00 5.75 1.88% 306.00 313.50 305.50 161,047
Jan 29 2024 305.25 -11.25 -3.55% 318.50 318.50 305.00 261,441
Jan 26 2024 316.50 10.50 3.43% 306.00 316.50 306.00 804,829
Jan 25 2024 306.00 -13.50 -4.23% 316.00 316.00 306.00 185,496
Jan 24 2024 319.50 -0.50 -0.16% 315.00 319.50 315.00 122,208
Jan 23 2024 320.00 4.00 1.27% 321.00 321.00 314.00 171,219
Jan 22 2024 316.00 9.00 2.93% 321.00 324.00 316.00 98,063
Jan 19 2024 307.00 -10.50 -3.31% 320.00 320.50 307.00 114,529
Jan 18 2024 317.50 3.75 1.20% 314.00 319.00 314.00 155,013
Jan 17 2024 313.75 -2.75 -0.87% 315.50 316.00 313.50 404,777
Jan 16 2024 316.50 -10.00 -3.06% 323.00 323.00 316.50 242,405
Jan 15 2024 326.50 -1.50 -0.46% 328.00 328.00 324.00 158,375
Jan 12 2024 328.00 4.50 1.39% 327.50 330.00 326.00 157,175
Jan 11 2024 323.50 -7.50 -2.27% 333.00 333.00 323.50 119,448
Jan 10 2024 331.00 -0.50 -0.15% 332.00 333.00 330.00 125,471
Jan 09 2024 331.50 -4.00 -1.19% 336.00 336.50 331.50 168,126
Jan 08 2024 335.50 1.50 0.45% 340.00 340.00 335.00 176,592
Jan 05 2024 334.00 2.00 0.60% 332.00 339.00 332.00 161,161
Jan 04 2024 332.00 5.50 1.68% 328.50 335.00 328.50 136,699
Jan 03 2024 326.50 -6.00 -1.80% 326.50 336.00 326.50 108,238
Jan 02 2024 332.50 3.50 1.06% 329.50 335.50 329.50 152,568
Dec 29 2023 329.00 2.00 0.61% 329.00 330.00 328.50 85,561

Your Recent History

Delayed Upgrade Clock