Banco Santander S.a. Historical Data - BNC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Banco Santander S.a. (BNC)
Banco Santander S.a. (BNC) Historical

Banco Santander S.a. (BNC)

491.00

-26.00

(-5.03%)

Closed March 04 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.5	-0.304568527919	492.5	523	487	520615	508.63111484	DE
4	91	22.75	400	523	400	515160	481.04426762	DE
12	107	27.8645833333	384	523	351	324192	440.44837961	DE
26	122	33.0623306233	369	523	351	314031	405.36271514	DE
52	165	50.6134969325	326	523	326	282008	394.09532061	DE
156	260.3	112.830515821	230.7	523	193.42	360305	303.40552163	DE
260	207.35	73.1006522122	283.65	523	137.8	845819	243.41233249	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741023000	517	7	1.37	512	523	507	464420
1740763800	510	0	0.00	511	514	503	449398
1740677400	510	-3	-0.58	516	518	508	424762
1740591000	513	13	2.60	504	516	504	448514
1740504600	500	7.5	1.52	492.5	508	492.5	815979
1740418200	492.5	8	1.65	490	496	488	1191786
1740159000	484.5	2	0.41	482	487.5	480	788998
1740072600	482.5	4.5	0.94	481	489.5	481	185784
1739986200	478	-13.5	-2.75	490	492	478	216368
1739899800	491.5	8	1.65	485	495	482.5	247852
1739813400	483.5	5	1.04	480.5	488	480.5	195215
1739554200	478.5	5.5	1.16	476	483	474.5	300929
1739467800	473	-4.5	-0.94	482.5	483.5	473	221120
1739381400	477.5	10	2.14	471.5	482.5	471	404212
1739295000	467.5	13	2.86	458.5	471.5	458.5	241103
1739208600	454.5	-10.5	-2.26	458	461	454.5	341058
1738949400	465	-0.5	-0.11	467.5	469	460	365135
1738863000	465.5	8	1.75	448	469.5	448	1380505
1738776600	457.5	36	8.54	421.5	457.5	421.5	1366822
1738690200	421.5	21	5.24	400	421.5	400	253236
1738603800	400.5	-13.5	-3.26	403	407	396	488784
1738344600	414	-2.5	-0.60	419.5	420	414	325858
1738258200	416.5	-1	-0.24	420.5	421	414.5	143561
1738171800	417.5	2.5	0.60	414	419.5	412.5	265871
1738085400	415	4.5	1.10	410	415	407.5	114457
1737999000	410.5	2	0.49	407	413	406.5	200471
1737739800	408.5	1.5	0.37	412	415.5	408.5	278738
1737653400	407	8.5	2.13	402	410	400.5	210402
1737567000	398.5	-3.5	-0.87	404.5	407	398.5	237347
1737480600	402	-10	-2.43	411	411	402	375779
1737394200	412	9.5	2.36	406	415	406	334269
1737135000	402.5	4.5	1.13	404.5	408.5	402.5	227931
1737048600	398	5.5	1.40	402.5	406	398	271981
1736962200	392.5	-1.5	-0.38	396	403.5	392.5	297429
1736875800	394	16.5	4.37	388	398	387	485848
1736789400	377.5	-3	-0.79	383	385	377.5	95417
1736530200	380.5	0.5	0.13	384.5	386.5	380.5	210385
1736443800	380	1.5	0.40	380	383	378.5	97710
1736357400	378.5	0	0.00	378.5	386.5	378.5	174093
1736271000	378.5	4.5	1.20	376	382	371.5	331501
1736184600	374	12	3.31	366.5	376.5	366	303440
1735925400	362	0	0.00	364	366.5	362	82050
1735839000	362	-7	-1.90	369	371.5	353.5	257727
1735666200	369	4.5	1.23	364.5	369	364.5	133168
1735579800	364.5	5	1.39	371	371	360.5	92982
1735320600	359.5	1	0.28	358	363.5	358	101805
1735061400	358.5	7.5	2.14	360.5	361.5	358.5	91537
1734975000	351	-13.5	-3.70	362	362	351	152740
1734715800	364.5	2.5	0.69	353.5	364.5	353.5	196930
1734629400	362	-11	-2.95	364.5	365.5	357	305426
1734543000	373	0.5	0.13	370.5	375.5	367.5	114466
1734456600	372.5	-16	-4.12	380	386.5	370	312469
1734370200	388.5	1.5	0.39	390	392	386.5	177700
1734111000	387	3	0.78	391.5	392	387	214759
1734024600	384	2	0.52	385.5	388	384	134727
1733938200	382	3.5	0.92	385	386.5	381.5	244782
1733851800	378.5	-5.5	-1.43	384	387	378.5	91231
1733765400	384	-4	-1.03	386.5	387	383.5	124977
1733506200	388	-2	-0.51	383.5	389	383.5	288415
1733419800	390	17.5	4.70	370.5	390	370.5	592225
1733333400	372.5	12.5	3.47	365.5	373.5	365.5	194754

Banco Santander

ATI Airtest Technologies

Scope Industries (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions