Banco Santander SA (1SANX)
BIT
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.14 | 3.12639571237 | 4.478 | 4.638 | 4.39 | 13425 | 4.51282272 | DE |
4 | 0.086 | 1.89761694616 | 4.532 | 4.655 | 4.39 | 11028 | 4.58118941 | DE |
12 | 0.489 | 11.8430612739 | 4.129 | 4.72 | 4.099 | 10344 | 4.49523094 | DE |
26 | 0.0825 | 1.81898357403 | 4.5355 | 4.874 | 3.815 | 12228 | 4.50005004 | DE |
52 | 0.968 | 26.5205479452 | 3.65 | 4.88 | 3.555 | 10748 | 4.33990063 | DE |
156 | 1.3825 | 42.7290990573 | 3.2355 | 4.88 | 2.33 | 12965 | 3.43340252 | DE |
260 | 0.828 | 21.8469656992 | 3.79 | 4.88 | 1.516 | 16955 | 2.87378635 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1730739300 | 4.6289999 | 0.02 | 0.49 | 4.6 | 4.638 | 4.6 | 10900 |
1730480100 | 4.6064999 | 0.12 | 2.66 | 4.6195 | 4.6195 | 4.586 | 5886 |
1730393700 | 4.487 | 0.08 | 1.79 | 4.423 | 4.53 | 4.423 | 15062 |
1730307300 | 4.408 | -0.1 | -2.13 | 4.426 | 4.426 | 4.39 | 11641 |
1730220900 | 4.5039999 | -0.13 | -2.72 | 4.478 | 4.519 | 4.458 | 23636 |
1730134500 | 4.63 | 0.05 | 1.20 | 4.574 | 4.63 | 4.566 | 1417 |
1729871700 | 4.575 | -0.03 | -0.69 | 4.63 | 4.63 | 4.575 | 2550 |
1729785300 | 4.607 | 0.01 | 0.20 | 4.6449999 | 4.655 | 4.607 | 3822 |
1729698900 | 4.598 | 0.01 | 0.17 | 4.598 | 4.598 | 4.598 | 700 |
1729612500 | 4.59 | -0.01 | -0.30 | 4.594 | 4.594 | 4.545 | 1265 |
1729526100 | 4.604 | -0.02 | -0.43 | 4.62 | 4.631 | 4.604 | 12024 |
1729266900 | 4.624 | 0.01 | 0.13 | 4.5599999 | 4.63 | 4.5599999 | 84496 |
1729180500 | 4.618 | -0.01 | -0.26 | 4.652 | 4.6529999 | 4.618 | 8300 |
1729094100 | 4.63 | -0 | -0.04 | 4.636 | 4.636 | 4.6 | 753 |
1729007700 | 4.632 | 0.04 | 0.83 | 4.61 | 4.632 | 4.574 | 20373 |
1728921300 | 4.594 | 0.04 | 0.79 | 4.575 | 4.594 | 4.575 | 152 |
1728662100 | 4.558 | 0.03 | 0.64 | 4.537 | 4.5675 | 4.535 | 3754 |
1728575700 | 4.529 | 0.02 | 0.47 | 4.557 | 4.557 | 4.5119999 | 5961 |
1728489300 | 4.508 | -0.04 | -0.79 | 4.529 | 4.529 | 4.508 | 4620 |
1728402900 | 4.5439999 | -0.02 | -0.35 | 4.532 | 4.554 | 4.532 | 3241 |
1728316500 | 4.5599999 | 0.06 | 1.33 | 4.507 | 4.57 | 4.497 | 10239 |
1728057300 | 4.5 | 0.1 | 2.27 | 4.4349999 | 4.5 | 4.4349999 | 12615 |
1727970900 | 4.4 | -0.03 | -0.56 | 4.4 | 4.4 | 4.4 | 100 |
1727884500 | 4.425 | 0.06 | 1.49 | 4.356 | 4.428 | 4.356 | 12280 |
1727798100 | 4.36 | -0.25 | -5.48 | 4.602 | 4.602 | 4.357 | 32836 |
1727711700 | 4.613 | -0.04 | -0.92 | 4.649 | 4.68 | 4.596 | 13421 |
1727452500 | 4.656 | 0.03 | 0.56 | 4.6 | 4.656 | 4.6 | 4230 |
1727366100 | 4.63 | 0.11 | 2.52 | 4.593 | 4.64 | 4.587 | 20639 |
1727279700 | 4.516 | -0.03 | -0.66 | 4.5199999 | 4.564 | 4.516 | 12500 |
1727193300 | 4.546 | 0.05 | 1.11 | 4.539 | 4.546 | 4.539 | 4354 |
1727106900 | 4.496 | -0.09 | -1.86 | 4.525 | 4.525 | 4.48 | 6004 |
1726847700 | 4.581 | -0.02 | -0.35 | 4.72 | 4.72 | 4.5679999 | 49901 |
1726761300 | 4.597 | 0.08 | 1.75 | 4.567 | 4.6 | 4.554 | 17772 |
1726674900 | 4.518 | 0 | 0.02 | 4.525 | 4.535 | 4.51 | 5201 |
1726588500 | 4.517 | 0.07 | 1.67 | 4.463 | 4.53 | 4.463 | 10509 |
1726502100 | 4.4429999 | 0.03 | 0.79 | 4.399 | 4.4429999 | 4.399 | 29340 |
1726242900 | 4.408 | 0.08 | 1.88 | 4.3259999 | 4.431 | 4.323 | 8360 |
1726156500 | 4.3265 | 0.08 | 1.94 | 4.334 | 4.334 | 4.32 | 6026 |
1726070100 | 4.244 | -0 | -0.05 | 4.311 | 4.311 | 4.22 | 7230 |
1725983700 | 4.246 | -0.09 | -2.14 | 4.337 | 4.337 | 4.243 | 25800 |
1725897300 | 4.339 | 0.02 | 0.37 | 4.354 | 4.354 | 4.333 | 10581 |
1725638100 | 4.323 | -0.1 | -2.17 | 4.35 | 4.35 | 4.323 | 585 |
1725551700 | 4.4189999 | 0.05 | 1.10 | 4.3869999 | 4.461 | 4.3869999 | 1640 |
1725465300 | 4.371 | -0.01 | -0.21 | 4.3179999 | 4.386 | 4.3179999 | 6418 |
1725378900 | 4.38 | -0.1 | -2.32 | 4.442 | 4.442 | 4.38 | 8679 |
1725292500 | 4.484 | -0.02 | -0.47 | 4.485 | 4.5005 | 4.47 | 794 |
1725033300 | 4.505 | 0.01 | 0.27 | 4.509 | 4.509 | 4.502 | 3890 |
1724946900 | 4.493 | 0.02 | 0.45 | 4.65 | 4.65 | 4.479 | 10788 |
1724860500 | 4.473 | 0.03 | 0.70 | 4.461 | 4.48 | 4.446 | 2889 |
1724774100 | 4.442 | 0.13 | 2.94 | 4.441 | 4.448 | 4.441 | 8323 |
1724687700 | 4.315 | -0.03 | -0.74 | 4.325 | 4.334 | 4.315 | 10883 |
1724428500 | 4.347 | 0.08 | 1.97 | 4.324 | 4.347 | 4.306 | 9227 |
1724342100 | 4.263 | 0.02 | 0.40 | 4.249 | 4.279 | 4.249 | 4505 |
1724255700 | 4.246 | -0.01 | -0.14 | 4.24 | 4.246 | 4.237 | 1253 |
1724169300 | 4.252 | -0.03 | -0.68 | 4.271 | 4.271 | 4.252 | 2691 |
1724082900 | 4.281 | 0.05 | 1.09 | 4.26 | 4.2859999 | 4.26 | 4084 |
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.