Banco Santander S.A. (BSDK)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1199999 | 2.72727045455 | 4.4 | 4.5199999 | 4.36 | 2844 | 4.38874473 | DE |
| 4 | 0.1199999 | 2.72727045455 | 4.4 | 4.54 | 4.36 | 2002 | 4.42855408 | DE |
| 12 | 0.3199999 | 7.6190452381 | 4.2 | 4.66 | 4.1399999 | 1667 | 4.48043026 | DE |
| 26 | -0.1800001 | -3.8297893617 | 4.7 | 4.72 | 3.88 | 1448 | 4.46080668 | DE |
| 52 | 0.5799999 | 14.7208096447 | 3.94 | 4.86 | 3.6 | 2200 | 4.37232608 | DE |
| 156 | 0.9799999 | 27.6836129944 | 3.54 | 4.86 | 3.32 | 2142 | 4.23998174 | DE |
| 260 | 0.9799999 | 27.6836129944 | 3.54 | 4.86 | 3.32 | 2142 | 4.23998174 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1733174820 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 313 |
| 1732915620 | 4.36 | -0.04 | -0.91 | 4.36 | 4.36 | 4.36 | 2888 |
| 1732829220 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 800 |
| 1732742820 | 4.4 | -0.02 | -0.45 | 4.4 | 4.42 | 4.4 | 7375 |
| 1732656420 | 4.42 | 0.04 | 0.91 | 4.42 | 4.42 | 4.42 | 500 |
| 1732570020 | 4.38 | -0.16 | -3.52 | 4.38 | 4.38 | 4.38 | 1187 |
| 1732310820 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1732224420 | 4.54 | 0.02 | 0.44 | 4.5 | 4.54 | 4.5 | 4532 |
| 1732138020 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1732051620 | 4.5199999 | 0.04 | 0.89 | 4.5199999 | 4.5199999 | 4.5199999 | 5 |
| 1731965160 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1731705960 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1731619560 | 4.48 | -0.02 | -0.44 | 4.48 | 4.48 | 4.48 | 1500 |
| 1731533220 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731446820 | 4.5 | 0.06 | 1.35 | 4.5 | 4.5 | 4.5 | 1486 |
| 1731360420 | 4.44 | 0.06 | 1.37 | 4.46 | 4.46 | 4.44 | 1500 |
| 1731101220 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 700 |
| 1731014760 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1730928360 | 4.38 | -0.2 | -4.37 | 4.4 | 4.4 | 4.38 | 3239 |
| 1730841960 | 4.58 | -0.02 | -0.43 | 4.58 | 4.58 | 4.58 | 313 |
| 1730755560 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1730496360 | 4.5999999 | 0.1 | 2.22 | 4.58 | 4.5999999 | 4.58 | 3300 |
| 1730409960 | 4.5 | 0 | 0.00 | 4.4 | 4.5199999 | 4.4 | 8000 |
| 1730323560 | 4.5 | -0.02 | -0.44 | 4.5 | 4.5 | 4.5 | 25 |
| 1730237160 | 4.5199999 | -0.1 | -2.16 | 4.58 | 4.58 | 4.5199999 | 5122 |
| 1730150760 | 4.62 | -0.04 | -0.86 | 4.5999999 | 4.62 | 4.5999999 | 4874 |
| 1729888020 | 4.66 | 0.1 | 2.19 | 4.66 | 4.66 | 4.66 | 75 |
| 1729801560 | 4.5599999 | -0.02 | -0.44 | 4.5599999 | 4.5599999 | 4.5599999 | 2 |
| 1729715160 | 4.58 | -0.04 | -0.87 | 4.58 | 4.58 | 4.58 | 400 |
| 1729628760 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1729542360 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1729283160 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 510 |
| 1729196760 | 4.62 | -0.02 | -0.43 | 4.62 | 4.62 | 4.62 | 100 |
| 1729110360 | 4.6399999 | 0.06 | 1.31 | 4.58 | 4.6399999 | 4.58 | 1097 |
| 1729023960 | 4.58 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.58 | 1126 |
| 1728937620 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 2150 |
| 1728678360 | 4.58 | 0.06 | 1.33 | 4.58 | 4.58 | 4.58 | 300 |
| 1728591960 | 4.5199999 | 0.04 | 0.89 | 4.5199999 | 4.5199999 | 4.5199999 | 100 |
| 1728505560 | 4.48 | -0.1 | -2.18 | 4.5 | 4.5 | 4.48 | 674 |
| 1728419160 | 4.58 | 0.1 | 2.23 | 4.58 | 4.58 | 4.58 | 1330 |
| 1728332760 | 4.48 | 0.12 | 2.75 | 4.48 | 4.48 | 4.48 | 6 |
| 1728073620 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1727987220 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1727900820 | 4.36 | 0.02 | 0.46 | 4.36 | 4.36 | 4.36 | 600 |
| 1727814420 | 4.34 | -0.18 | -3.98 | 4.4 | 4.4 | 4.34 | 1050 |
| 1727727960 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1727468760 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1727382360 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1727295960 | 4.5199999 | -0.06 | -1.31 | 4.5199999 | 4.5199999 | 4.5199999 | 800 |
| 1727209560 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1727123160 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1726863960 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1726777560 | 4.58 | 0.38 | 9.05 | 4.58 | 4.58 | 4.58 | 802 |
| 1726691160 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1726604760 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1726518360 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1726259160 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1726172760 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1726086360 | 4.2 | -0.16 | -3.67 | 4.2 | 4.2 | 4.1399999 | 2900 |
| 1725999960 | 4.36 | -0.04 | -0.91 | 4.36 | 4.36 | 4.36 | 864 |
| 1725913560 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1725654360 | 4.4 | -0.02 | -0.45 | 4.4 | 4.4 | 4.4 | 2500 |
| 1725567960 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1725481560 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
