BNC

Banco Santander Historical Data

BNC Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 166.40 0.52 0.31% 167.26 168.32 162.90 1,655,334
Aug 06 2020 165.88 -7.12 -4.12% 169.90 171.64 165.50 1,897,004
Aug 05 2020 173.00 -1.00 -0.57% 174.32 176.04 169.64 2,605,156
Aug 04 2020 174.00 9.00 5.45% 171.80 174.00 168.32 1,835,699
Aug 03 2020 165.00 1.00 0.61% 163.34 167.86 158.98 2,052,024
Jul 31 2020 164.00 -4.00 -2.38% 172.66 174.34 164.00 2,455,683
Jul 30 2020 168.00 -19.26 -10.29% 183.78 183.78 168.00 2,907,080
Jul 29 2020 187.26 -0.74 -0.39% 188.48 189.36 179.42 2,521,393
Jul 28 2020 188.00 -0.50 -0.27% 191.24 192.28 187.96 670,418
Jul 27 2020 188.50 -1.50 -0.79% 193.10 193.10 187.44 892,832
Jul 24 2020 190.00 -4.36 -2.24% 192.56 195.36 190.00 1,461,984
Jul 23 2020 194.36 -6.84 -3.4% 200.00 200.00 192.48 1,359,770
Jul 22 2020 201.20 4.20 2.13% 199.38 201.30 195.00 1,731,993
Jul 21 2020 197.00 -2.02 -1.01% 202.00 208.35 197.00 3,937,856
Jul 20 2020 199.02 -8.38 -4.04% 200.85 201.40 198.32 1,521,071
Jul 17 2020 207.40 7.40 3.7% 204.35 207.40 199.44 4,386,699
Jul 16 2020 200.00 -10.00 -4.76% 205.40 208.35 200.00 800,891
Jul 15 2020 210.00 12.00 6.06% 202.70 210.00 197.66 1,529,022
Jul 14 2020 198.00 -2.00 -1.0% 204.00 204.00 198.00 547,008
Jul 13 2020 200.00 5.52 2.84% 202.35 204.25 199.00 1,433,548
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
Jun 10 2020 219.20 -4.30 -1.92% 225.20 230.65 214.65 3,072,878
Jun 09 2020 223.50 -5.50 -2.4% 229.00 229.00 216.25 2,328,565
Jun 08 2020 229.00 11.15 5.12% 217.00 231.90 217.00 5,109,883
Jun 05 2020 217.85 7.95 3.79% 209.90 225.00 209.05 2,681,942
Jun 04 2020 209.90 9.90 4.95% 197.24 209.90 195.42 2,587,211
Jun 03 2020 200.00 12.32 6.56% 197.00 200.35 193.82 1,732,671
Jun 02 2020 187.68 -1.76 -0.93% 184.64 194.90 183.60 1,826,716
Jun 01 2020 189.44 1.46 0.78% 188.00 189.44 182.74 1,243,241
May 29 2020 187.98 -3.36 -1.76% 187.80 190.06 181.30 2,759,439
May 28 2020 191.34 -1.48 -0.77% 192.14 194.90 186.22 3,590,750
May 27 2020 192.82 10.04 5.49% 184.60 193.46 184.60 5,458,841
May 26 2020 182.78 12.96 7.63% 175.96 182.78 175.46 2,994,395
May 25 2020 169.82 0.00 +0.00% 170.90 172.74 162.34 0.00
May 22 2020 169.82 3.77 2.27% 170.90 172.74 162.34 2,786,422
May 21 2020 166.05 -2.69 -1.59% 165.54 170.48 164.84 1,821,535
May 20 2020 168.74 4.53 2.76% 165.02 168.90 159.14 2,053,288
May 19 2020 164.21 -7.29 -4.25% 175.70 179.16 160.26 4,095,745
May 18 2020 171.50 7.70 4.7% 166.06 172.00 164.38 935,931
May 15 2020 163.80 -2.27 -1.37% 167.80 168.74 161.44 755,534
May 14 2020 166.07 -1.11 -0.66% 164.98 168.00 159.28 1,046,491
May 13 2020 167.18 -5.65 -3.27% 170.34 170.70 166.90 995,069
May 12 2020 172.83 -0.25 -0.14% 170.00 173.60 168.56 503,480
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:20200810 22:33:58