Banco Santander SA (1SANX)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.104 | 2.51755022997 | 4.131 | 4.2365 | 4.074 | 4384 | 4.14248386 | DE |
| 4 | -0.246 | -5.48984601651 | 4.481 | 4.702 | 3.815 | 23192 | 4.38152636 | DE |
| 12 | -0.531 | -11.1414183802 | 4.766 | 4.87 | 3.815 | 13455 | 4.43651263 | DE |
| 26 | 0.497 | 13.2958801498 | 3.738 | 4.88 | 3.72 | 13036 | 4.42696875 | DE |
| 52 | 0.688 | 19.396673245 | 3.547 | 4.88 | 3.362 | 10893 | 4.11482399 | DE |
| 156 | 1.1315 | 36.4588367972 | 3.1035 | 4.88 | 2.33 | 12894 | 3.35326602 | DE |
| 260 | 0.6425 | 17.8844815588 | 3.5925 | 4.88 | 1.516 | 16957 | 2.83321732 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723823700 | 4.235 | 0.11 | 2.77 | 4.224 | 4.2365 | 4.219 | 5334 |
| 1723650900 | 4.121 | 0.02 | 0.41 | 4.115 | 4.121 | 4.115 | 2441 |
| 1723564500 | 4.104 | 0.01 | 0.37 | 4.1289999 | 4.1289999 | 4.099 | 5394 |
| 1723478100 | 4.089 | -0 | -0.02 | 4.131 | 4.131 | 4.074 | 4365 |
| 1723218900 | 4.09 | 0.01 | 0.28 | 4.123 | 4.123 | 4.061 | 315 |
| 1723132500 | 4.0785 | -0.02 | -0.52 | 4.1 | 4.1 | 4.04 | 12291 |
| 1723046100 | 4.1 | 0.12 | 3.02 | 4.013 | 4.1 | 4.013 | 14066 |
| 1722959700 | 3.98 | -0.02 | -0.43 | 4.03 | 4.03 | 3.93 | 11328 |
| 1722873300 | 3.997 | -0.04 | -0.99 | 3.883 | 3.997 | 3.815 | 42799 |
| 1722614100 | 4.037 | -0.23 | -5.43 | 4.17 | 4.21 | 4.035 | 20635 |
| 1722527700 | 4.269 | -0.19 | -4.33 | 4.428 | 4.428 | 4.25 | 11360 |
| 1722441300 | 4.462 | -0.02 | -0.42 | 4.523 | 4.523 | 4.438 | 134627 |
| 1722354900 | 4.481 | 0 | 0.11 | 4.48 | 4.481 | 4.465 | 8912 |
| 1722268500 | 4.476 | -0.06 | -1.24 | 4.5565 | 4.5565 | 4.466 | 1028 |
| 1722009300 | 4.532 | -0.03 | -0.74 | 4.547 | 4.547 | 4.505 | 63210 |
| 1721922900 | 4.566 | -0.12 | -2.62 | 4.64 | 4.64 | 4.486 | 9071 |
| 1721836500 | 4.689 | 0.12 | 2.51 | 4.633 | 4.702 | 4.61 | 18992 |
| 1721750100 | 4.574 | 0.04 | 0.97 | 4.54 | 4.574 | 4.531 | 33222 |
| 1721663700 | 4.53 | 0.1 | 2.30 | 4.481 | 4.53 | 4.452 | 41252 |
| 1721404500 | 4.428 | -0.06 | -1.42 | 4.4635 | 4.4635 | 4.428 | 13697 |
| 1721318100 | 4.492 | 0.03 | 0.63 | 4.508 | 4.514 | 4.4734999 | 4713 |
| 1721231700 | 4.464 | 0.02 | 0.35 | 4.442 | 4.464 | 4.43 | 2294 |
| 1721145300 | 4.4485 | -0.02 | -0.41 | 4.432 | 4.452 | 4.418 | 15526 |
| 1721058900 | 4.467 | -0.05 | -1.00 | 4.47 | 4.484 | 4.429 | 6652 |
| 1720799700 | 4.5119999 | 0.03 | 0.74 | 4.481 | 4.5119999 | 4.48 | 16144 |
| 1720713300 | 4.479 | 0.02 | 0.40 | 4.493 | 4.503 | 4.479 | 21613 |
| 1720626900 | 4.461 | 0.08 | 1.80 | 4.472 | 4.472 | 4.461 | 7604 |
| 1720540500 | 4.382 | -0.09 | -1.92 | 4.434 | 4.437 | 4.382 | 7341 |
| 1720454100 | 4.468 | 0.03 | 0.61 | 4.425 | 4.51 | 4.425 | 16051 |
| 1720194900 | 4.441 | -0.05 | -1.11 | 4.506 | 4.506 | 4.423 | 7722 |
| 1720108500 | 4.491 | 0.08 | 1.84 | 4.4429999 | 4.5 | 4.4429999 | 20825 |
| 1720022100 | 4.41 | 0.08 | 1.86 | 4.3869999 | 4.41 | 4.384 | 8050 |
| 1719935700 | 4.3295 | -0.12 | -2.66 | 4.412 | 4.412 | 4.3295 | 1811 |
| 1719849300 | 4.448 | 0.14 | 3.27 | 4.412 | 4.448 | 4.388 | 49825 |
| 1719590100 | 4.307 | -0.02 | -0.44 | 4.358 | 4.358 | 4.307 | 1877 |
| 1719503700 | 4.3259999 | -0.01 | -0.32 | 4.3404999 | 4.342 | 4.316 | 14300 |
| 1719417300 | 4.34 | -0.03 | -0.60 | 4.397 | 4.397 | 4.34 | 985 |
| 1719330900 | 4.366 | -0.04 | -0.98 | 4.406 | 4.4145 | 4.366 | 1055 |
| 1719244500 | 4.409 | 0.05 | 1.25 | 4.382 | 4.409 | 4.382 | 1513 |
| 1718985300 | 4.3545 | -0.09 | -1.95 | 4.39 | 4.39 | 4.305 | 15039 |
| 1718898900 | 4.441 | -0.02 | -0.36 | 4.426 | 4.45 | 4.4189999 | 1561 |
| 1718812500 | 4.457 | 0.01 | 0.22 | 4.4355 | 4.482 | 4.424 | 1391 |
| 1718726100 | 4.447 | 0.03 | 0.72 | 4.458 | 4.464 | 4.422 | 9838 |
| 1718639700 | 4.415 | 0.04 | 0.97 | 4.366 | 4.422 | 4.366 | 360 |
| 1718380500 | 4.3724999 | -0.03 | -0.74 | 4.413 | 4.426 | 4.33 | 23099 |
| 1718294100 | 4.405 | -0.21 | -4.47 | 4.5165 | 4.517 | 4.3949999 | 2513 |
| 1718207700 | 4.611 | -0 | -0.02 | 4.659 | 4.66 | 4.611 | 1530 |
| 1718121300 | 4.612 | -0.1 | -2.14 | 4.71 | 4.71 | 4.612 | 5373 |
| 1718034900 | 4.713 | -0.02 | -0.41 | 4.702 | 4.713 | 4.702 | 1051 |
| 1717775700 | 4.7325 | 0.06 | 1.25 | 4.76 | 4.76 | 4.719 | 3041 |
| 1717689300 | 4.674 | 0 | 0.00 | 4.671 | 4.674 | 4.671 | 18 |
| 1717602900 | 4.674 | -0.07 | -1.48 | 4.7 | 4.7 | 4.667 | 15228 |
| 1717516500 | 4.744 | -0.1 | -2.13 | 4.7539999 | 4.7699999 | 4.719 | 3842 |
| 1717430100 | 4.847 | 0.05 | 1.10 | 4.847 | 4.87 | 4.847 | 10044 |
| 1717170900 | 4.7945 | 0 | 0.09 | 4.814 | 4.814 | 4.787 | 15305 |
| 1717084500 | 4.79 | 0.1 | 2.16 | 4.692 | 4.79 | 4.692 | 9 |
| 1716998100 | 4.6885 | -0.07 | -1.54 | 4.734 | 4.7355 | 4.6885 | 1374 |
| 1716911700 | 4.7619999 | 0 | 0.11 | 4.7605 | 4.776 | 4.749 | 7179 |
| 1716825300 | 4.757 | 0.02 | 0.40 | 4.766 | 4.766 | 4.747 | 15831 |
| 1716566100 | 4.738 | -0.05 | -1.09 | 4.704 | 4.739 | 4.703 | 7909 |
| 1716479700 | 4.79 | -0.04 | -0.81 | 4.7865 | 4.817 | 4.7865 | 7752 |
| 1716393300 | 4.829 | 0.01 | 0.25 | 4.851 | 4.856 | 4.829 | 4421 |
| 1716306900 | 4.817 | -0.06 | -1.17 | 4.854 | 4.854 | 4.8 | 22779 |
| 1716220500 | 4.874 | 0.03 | 0.60 | 4.864 | 4.874 | 4.864 | 8906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
