BNC

Banco Santander Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Banco Santander S.a. BNC London Ordinary Share ES0113900J37 ORD EUR0.50 (CDI)
  Price Change Change Percent Stock Price Last Traded
8.25 3.42% 249.30 06:04:51
Open Price Low Price High Price Close Price Previous Close
239.50 239.50 249.45 241.05
more quote information »
Industry Sector
BANKS

BNC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week214.55250.00213.35227.403,096,49434.7516.2%
1 Month164.62250.00156.58209.214,874,44184.6851.44%
3 Months169.06250.00137.80184.732,859,11480.2447.46%
6 Months197.24250.00137.80187.052,328,31752.0626.39%
1 Year295.90335.50137.80206.411,791,649-46.60-15.75%
3 Years493.00534.00137.80306.281,229,965-243.70-49.43%
5 Years355.00541.00137.80418.794,940,870-105.70-29.77%

BNC 1 Month 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
See More Historical Prices »


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.