Banco Santander SA (1SANX)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.348 | -7.38069989396 | 4.715 | 4.715 | 4.331 | 8321 | 4.50720615 | DE |
| 4 | -0.163 | -3.59823399558 | 4.53 | 4.715 | 4.288 | 11268 | 4.50071514 | DE |
| 12 | -0.233 | -5.0652173913 | 4.6 | 4.9995 | 4.288 | 9746 | 4.52634958 | DE |
| 26 | -0.059 | -1.33303208315 | 4.426 | 4.9995 | 3.815 | 11959 | 4.45815543 | DE |
| 52 | 0.593 | 15.7127715951 | 3.774 | 4.9995 | 3.58 | 11088 | 4.38760684 | DE |
| 156 | 1.646 | 60.4924660051 | 2.721 | 4.9995 | 2.33 | 12649 | 3.49520625 | DE |
| 260 | 0.587 | 15.5291005291 | 3.78 | 4.9995 | 1.516 | 16926 | 2.87962021 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 4.367 | -0.02 | -0.52 | 4.331 | 4.367 | 4.331 | 5050 |
| 1734627300 | 4.39 | -0.1 | -2.25 | 4.338 | 4.416 | 4.338 | 6360 |
| 1734540900 | 4.491 | 0.01 | 0.29 | 4.458 | 4.491 | 4.458 | 5401 |
| 1734454500 | 4.478 | -0.19 | -4.05 | 4.61 | 4.61 | 4.469 | 21303 |
| 1734368100 | 4.667 | -0.03 | -0.58 | 4.697 | 4.697 | 4.667 | 5202 |
| 1734108900 | 4.694 | 0.02 | 0.41 | 4.715 | 4.715 | 4.694 | 3340 |
| 1734022500 | 4.675 | 0.03 | 0.71 | 4.66 | 4.699 | 4.66 | 19275 |
| 1733936100 | 4.642 | -0.04 | -0.90 | 4.688 | 4.688 | 4.642 | 7709 |
| 1733849700 | 4.684 | 0.02 | 0.45 | 4.647 | 4.695 | 4.647 | 3796 |
| 1733763300 | 4.663 | 0 | 0.00 | 4.663 | 4.663 | 4.663 | 0 |
| 1733504100 | 4.663 | -0.01 | -0.11 | 4.673 | 4.692 | 4.65 | 14692 |
| 1733417700 | 4.668 | 0.16 | 3.62 | 4.5 | 4.668 | 4.5 | 24826 |
| 1733331300 | 4.505 | 0.06 | 1.44 | 4.484 | 4.505 | 4.483 | 4455 |
| 1733244900 | 4.441 | 0.08 | 1.93 | 4.45 | 4.462 | 4.43 | 7510 |
| 1733158500 | 4.357 | -0.02 | -0.53 | 4.335 | 4.406 | 4.335 | 16491 |
| 1732899300 | 4.38 | -0 | -0.09 | 4.334 | 4.38 | 4.288 | 14600 |
| 1732812900 | 4.384 | -0 | -0.02 | 4.41 | 4.41 | 4.384 | 1610 |
| 1732726500 | 4.385 | -0.03 | -0.57 | 4.385 | 4.385 | 4.385 | 500 |
| 1732640100 | 4.41 | -0.04 | -0.90 | 4.41 | 4.41 | 4.41 | 350 |
| 1732553700 | 4.45 | 0.09 | 2.16 | 4.422 | 4.45 | 4.408 | 11596 |
| 1732294500 | 4.356 | -0.17 | -3.69 | 4.53 | 4.532 | 4.304 | 45083 |
| 1732208100 | 4.523 | 0.03 | 0.67 | 4.523 | 4.523 | 4.523 | 300 |
| 1732121700 | 4.493 | -0.03 | -0.60 | 4.599 | 4.599 | 4.493 | 500 |
| 1732035300 | 4.5199999 | -0.06 | -1.36 | 4.5199999 | 4.5199999 | 4.5199999 | 674 |
| 1731948900 | 4.5824999 | 0.01 | 0.21 | 4.9995 | 4.9995 | 4.5824999 | 7642 |
| 1731689700 | 4.573 | 0.08 | 1.74 | 4.505 | 4.58 | 4.505 | 3470 |
| 1731603300 | 4.495 | 0.09 | 1.95 | 4.446 | 4.5199999 | 4.4429999 | 6299 |
| 1731516900 | 4.409 | -0.01 | -0.11 | 4.426 | 4.426 | 4.409 | 6648 |
| 1731430500 | 4.414 | -0.11 | -2.35 | 4.472 | 4.5 | 4.414 | 3917 |
| 1731344100 | 4.5199999 | 0.11 | 2.52 | 4.457 | 4.5199999 | 4.457 | 10142 |
| 1731084900 | 4.409 | -0.13 | -2.82 | 4.468 | 4.484 | 4.409 | 1252 |
| 1730998500 | 4.537 | 0.14 | 3.09 | 4.48 | 4.537 | 4.48 | 1162 |
| 1730912100 | 4.401 | -0.23 | -5.03 | 4.6 | 4.6 | 4.38 | 8259 |
| 1730825700 | 4.634 | 0.01 | 0.11 | 4.605 | 4.634 | 4.605 | 4385 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
