BNC

Banco Santander Historical Data

BNC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 242.80 -5.45 -2.2% 245.80 252.00 240.90 1,444,964
Jan 14 2021 248.25 -2.80 -1.12% 247.05 253.65 247.05 2,090,711
Jan 13 2021 251.05 -0.70 -0.28% 252.00 253.85 250.70 1,620,340
Jan 12 2021 251.75 1.75 0.7% 254.65 256.10 251.55 1,259,382
Jan 11 2021 250.00 2.80 1.13% 252.95 256.55 248.00 1,806,935
Jan 08 2021 247.20 -5.95 -2.35% 251.00 251.90 244.20 3,249,724
Jan 07 2021 253.15 -1.85 -0.73% 253.00 253.50 245.20 3,874,206
Jan 06 2021 255.00 20.00 8.51% 237.35 255.00 237.35 5,500,968
Jan 05 2021 235.00 7.60 3.34% 225.00 235.00 225.00 3,578,434
Jan 04 2021 227.40 -10.70 -4.49% 236.60 236.65 225.95 2,963,345
Jan 01 2021 238.10 0.00 +0.00% 231.50 238.10 228.00 0.00
Dec 31 2020 238.10 0.00 +0.00% 231.50 238.10 228.00 0.00
Dec 31 2020 238.10 2.10 0.89% 231.50 238.10 228.00 967,004
Dec 30 2020 236.00 4.00 1.72% 234.35 236.45 232.95 2,473,237
Dec 29 2020 232.00 -12.80 -5.23% 244.05 244.05 232.00 2,334,102
Dec 28 2020 244.80 0.00 +0.00% 247.75 247.75 237.10 0.00
Dec 25 2020 244.80 0.00 +0.00% 247.75 247.75 237.10 0.00
Dec 24 2020 244.80 4.85 2.02% 247.75 247.75 237.10 1,373,594
Dec 23 2020 239.95 12.55 5.52% 230.00 239.95 229.00 2,108,465
Dec 22 2020 227.40 -0.10 -0.04% 221.00 232.10 221.00 1,415,791
Dec 21 2020 227.50 -10.50 -4.41% 227.30 231.15 221.50 4,913,085
Dec 18 2020 238.00 -4.35 -1.79% 241.55 246.00 236.40 4,898,025
Dec 17 2020 242.35 -1.45 -0.59% 243.30 244.60 239.05 2,235,737
Dec 16 2020 243.80 -0.30 -0.12% 254.00 254.00 239.65 3,979,801
Dec 15 2020 244.10 7.35 3.1% 237.00 247.15 237.00 2,541,301
Dec 14 2020 236.75 -2.65 -1.11% 235.05 243.95 235.05 2,460,401
Dec 11 2020 239.40 -4.20 -1.72% 239.50 242.15 232.35 3,458,996
Dec 10 2020 243.60 8.05 3.42% 247.20 250.95 237.45 3,927,701
Dec 09 2020 235.55 -11.15 -4.52% 236.00 252.65 235.55 3,023,196
Dec 08 2020 246.70 -0.75 -0.3% 246.20 252.75 245.50 2,674,012
Dec 07 2020 247.45 -2.75 -1.1% 256.00 256.80 246.90 3,556,709
Dec 04 2020 250.20 9.15 3.8% 239.50 252.15 239.50 3,390,773
Dec 03 2020 241.05 1.85 0.77% 250.00 250.00 238.40 2,897,880
Dec 02 2020 239.20 13.30 5.89% 229.45 243.55 229.00 2,503,869
Dec 01 2020 225.90 10.85 5.05% 217.90 229.50 217.90 3,852,355
Nov 30 2020 215.05 -4.70 -2.14% 218.75 220.20 214.05 3,325,512
Nov 27 2020 219.75 2.65 1.22% 214.55 221.30 213.35 2,902,853
Nov 26 2020 217.10 -2.20 -1.0% 217.60 218.75 214.00 2,943,420
Nov 25 2020 219.30 -4.35 -1.95% 221.50 224.40 214.95 2,970,733
Nov 24 2020 223.65 12.65 6.0% 211.00 223.65 210.85 3,997,678
Nov 23 2020 211.00 3.55 1.71% 210.00 211.95 207.65 3,348,137
Nov 20 2020 207.45 -1.40 -0.67% 208.40 209.95 206.60 3,567,398
Nov 19 2020 208.85 -10.10 -4.61% 209.50 211.20 204.80 2,333,588
Nov 18 2020 218.95 3.95 1.84% 209.90 218.95 207.70 1,647,862
Nov 17 2020 215.00 6.70 3.22% 213.95 215.00 205.05 1,856,602
Nov 16 2020 208.30 -6.45 -3.0% 215.50 218.50 208.30 4,056,723
Nov 13 2020 214.75 6.60 3.17% 205.80 216.20 205.80 2,036,126
Nov 12 2020 208.15 2.15 1.04% 203.85 208.55 202.70 2,268,995
Nov 11 2020 206.00 0.00 0.0% 205.70 209.35 199.00 36,989,588
Nov 10 2020 206.00 18.50 9.87% 194.82 206.00 191.92 4,926,049
Nov 09 2020 187.50 30.92 19.75% 161.02 192.72 161.02 6,090,989
Nov 06 2020 156.58 -6.28 -3.86% 164.62 167.38 156.58 2,972,470
Nov 05 2020 162.86 0.36 0.22% 161.30 166.14 157.22 2,667,269
Nov 04 2020 162.50 -1.68 -1.02% 163.88 163.88 158.04 3,155,981
Nov 03 2020 164.18 0.08 0.05% 161.54 166.02 160.84 2,816,903
Nov 02 2020 164.10 9.10 5.87% 153.94 164.10 153.86 2,825,947
Oct 30 2020 155.00 1.42 0.92% 149.06 155.00 148.98 2,580,733
Oct 29 2020 153.58 2.50 1.65% 150.22 153.58 147.54 2,901,189
Oct 28 2020 151.08 -5.92 -3.77% 149.42 153.94 147.46 4,537,569
Oct 27 2020 157.00 2.00 1.29% 159.40 163.96 153.18 3,485,842
Oct 26 2020 155.00 -4.48 -2.81% 155.22 158.54 153.62 1,463,546
Oct 23 2020 159.48 0.00 +0.00% 153.52 159.48 152.86 0.00
Oct 23 2020 159.48 11.32 7.64% 153.52 159.48 152.86 1,447,342
Oct 22 2020 148.16 -2.84 -1.88% 149.58 153.00 147.42 1,432,353
Oct 21 2020 151.00 -5.00 -3.21% 158.04 159.14 150.82 1,517,300
Oct 20 2020 156.00 1.74 1.13% 149.22 157.28 148.84 2,395,409
Oct 19 2020 154.26 5.14 3.45% 149.06 154.26 147.46 852,958
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:20210117 03:31:55