BNC

Banco Santander Historical Data

BNC Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Oct 16 2020 149.12 7.92 5.61% 146.76 149.74 142.48 1,824,565
Oct 15 2020 141.20 -7.18 -4.84% 146.00 146.00 141.12 1,260,709
Oct 14 2020 148.38 2.18 1.49% 146.84 150.32 144.92 1,558,202
Oct 13 2020 146.20 -3.92 -2.61% 150.58 150.66 145.70 1,374,627
Oct 12 2020 150.12 -3.42 -2.23% 153.06 154.28 150.12 1,248,378
Oct 09 2020 153.54 -2.46 -1.58% 155.58 157.18 153.00 1,611,590
Oct 08 2020 156.00 2.60 1.69% 151.96 157.92 151.96 2,284,398
Oct 07 2020 153.40 -1.60 -1.03% 154.30 155.72 152.86 1,830,112
Oct 06 2020 155.00 4.70 3.13% 145.40 157.00 144.82 3,394,180
Oct 05 2020 150.30 9.84 7.01% 144.82 150.30 144.06 1,432,914
Oct 02 2020 140.46 -5.34 -3.66% 142.52 144.00 140.00 1,126,625
Oct 01 2020 145.80 3.78 2.66% 146.70 148.24 142.80 1,350,824
Sep 30 2020 142.02 -7.22 -4.84% 142.72 147.84 141.90 1,554,310
Sep 29 2020 149.24 -3.40 -2.23% 151.72 151.72 144.90 1,439,307
Sep 28 2020 152.64 13.82 9.96% 144.18 149.80 143.40 1,467,063
Sep 25 2020 138.82 -3.18 -2.24% 142.40 144.98 140.44 1,276,507
Sep 24 2020 142.00 1.98 1.41% 141.02 143.08 137.80 1,817,951
Sep 23 2020 140.02 -8.98 -6.03% 145.36 148.24 141.00 2,063,547
Sep 22 2020 149.00 -0.20 -0.13% 149.98 150.40 142.66 1,849,898
Sep 21 2020 149.20 -6.72 -4.31% 154.60 154.60 145.26 1,758,171
Sep 18 2020 155.92 -3.88 -2.43% 160.28 160.80 153.38 1,874,893
Sep 17 2020 159.80 -3.88 -2.37% 164.40 164.40 158.32 1,369,950
Sep 16 2020 163.68 -1.32 -0.8% 165.54 166.14 159.10 1,608,784
Sep 15 2020 165.00 -2.70 -1.61% 167.82 167.98 164.30 1,201,575
Sep 14 2020 167.70 1.12 0.67% 168.84 168.84 164.68 1,275,449
Sep 11 2020 166.58 -6.16 -3.57% 169.06 170.22 166.58 1,051,881
Sep 10 2020 172.74 3.72 2.2% 170.94 172.80 166.56 1,402,557
Sep 09 2020 169.02 -2.04 -1.19% 170.34 171.64 166.24 1,216,194
Sep 08 2020 171.06 -4.94 -2.81% 172.68 175.46 167.54 1,391,923
Sep 07 2020 176.00 4.50 2.62% 172.28 176.00 168.42 1,231,402


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.