Dark

BNC
BANCO SANTANDER S.A.
stock LSE

Inactive

Aug 2, 2024

340.50GBX-5.548%(-20.00)2,632,588

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	350.5000	358.0000	340.5000	340.50000	-5.548%	2,632,588	0.000%
2024-08-01	374.0000	374.5000	358.5000	360.50000	-3.091%	5,833,281	-5.548%
2024-07-31	380.5000	381.5000	372.0000	372.00000	-1.457%	919,363	-8.468%
2024-07-30	375.5000	380.0000	375.5000	377.50000	-0.527%	1,082,456	-9.801%
2024-07-29	388.0000	388.0000	374.5000	379.50000	-0.394%	2,329,346	-10.277%
2024-07-26	383.5000	384.0000	380.0000	381.00000	-0.910%	1,936,747	-10.630%
2024-07-25	390.5000	392.0000	377.0000	384.50000	-0.130%	1,044,901	-11.443%
2024-07-24	380.5000	395.0000	380.5000	385.00000	+2.122%	1,346,698	-11.558%
2024-07-23	382.5000	385.0000	377.0000	377.00000	-0.396%	5,105,703	-9.682%
2024-07-22	375.0000	382.0000	375.0000	378.50000	+3.841%	5,867,745	-10.040%
2024-07-19	366.5000	375.0000	364.5000	364.50000	-1.752%	344,820	-6.584%
2024-07-18	377.5000	380.0000	371.0000	371.00000	+0.542%	1,159,349	-8.221%
2024-07-17	367.0000	376.5000	367.0000	369.00000	+0.545%	9,530,227	-7.724%
2024-07-16	372.0000	374.0000	367.0000	367.00000	-0.677%	250,303	-7.221%
2024-07-15	376.0000	377.0000	369.5000	369.50000	-0.672%	1,004,206	-7.848%
2024-07-10	373.0000	377.5000	370.5000	372.00000	+2.198%	602,057	-8.468%
2024-07-09	367.0000	375.5000	364.0000	364.00000	-3.256%	4,455,720	-6.456%
2024-07-08	375.5000	381.0000	374.0000	376.25000	+2.381%	6,196,901	-9.502%
2024-07-05	382.5000	383.5000	367.5000	367.50000	-2.261%	3,415,538	-7.347%
2024-07-04	375.0000	382.0000	375.0000	376.00000	+2.035%	7,929,630	-9.441%
2024-07-03	377.5000	377.5000	368.0000	368.50000	+2.078%	1,337,043	-7.598%
2024-07-02	374.0000	374.0000	361.0000	361.00000	-3.347%	1,364,614	-5.679%
2024-07-01	374.0000	378.0000	372.5000	373.50000	+2.893%	1,535,852	-8.835%
2024-06-28	368.0000	369.0000	363.0000	363.00000	0.000%	1,942,783	-6.198%
2024-06-27	368.5000	368.5000	363.0000	363.00000	+0.276%	313,947	-6.198%
2024-06-26	371.5000	372.0000	362.0000	362.00000	-1.093%	10,779,628	-5.939%
2024-06-25	374.0000	375.0000	366.0000	366.00000	-1.215%	9,349,024	-6.967%
2024-06-24	369.0000	373.0000	367.5000	370.50000	-1.068%	399,309	-8.097%
2024-06-21	363.0000	374.5000	363.0000	374.50000	+0.808%	1,525,427	-9.079%
2024-06-20	375.0000	376.5000	371.5000	371.50000	-0.668%	7,704,911	-8.345%
2024-06-19	374.0000	378.5000	374.0000	374.00000	0.000%	48,683,814	-8.957%
2024-06-18	377.5000	377.5000	374.0000	374.00000	+2.046%	30,340,755	-8.957%
2024-06-17	372.0000	373.5000	366.5000	366.50000	-1.080%	2,093,973	-7.094%
2024-06-14	374.0000	374.0000	363.0000	370.50000	+0.954%	7,856,729	-8.097%
2024-06-13	389.5000	389.5000	367.0000	367.00000	-6.018%	921,093	-7.221%
2024-06-12	391.5000	394.0000	390.5000	390.50000	-0.255%	13,430,435	-12.804%
2024-06-11	399.5000	399.5000	386.5000	391.50000	+0.772%	9,127,854	-13.027%
2024-06-10	399.0000	399.0000	388.5000	388.50000	-2.753%	3,951,005	-12.355%
2024-06-07	404.5000	405.5000	399.5000	399.50000	-0.374%	440,104	-14.768%
2024-06-06	398.5000	405.5000	396.5000	401.00000	+0.250%	5,596,878	-15.087%
2024-06-05	402.5000	402.5000	397.5000	400.00000	-0.249%	3,166,619	-14.875%
2024-06-04	412.0000	412.0000	401.0000	401.00000	-1.474%	3,192,357	-15.087%
2024-06-03	414.0000	415.0000	407.0000	407.00000	-0.732%	624,170	-16.339%
2024-05-31	409.0000	411.0000	408.0000	410.00000	+1.990%	31,094,371	-16.951%
2024-05-30	398.5000	408.0000	397.5000	402.00000	+2.030%	3,289,903	-15.299%
2024-05-29	404.0000	404.0000	394.0000	394.00000	-2.112%	26,636,205	-13.579%
2024-05-28	406.0000	406.0000	402.5000	402.50000	-0.124%	440,186	-15.404%
2024-05-24	404.0000	406.0000	401.0000	403.00000	-0.617%	749,066	-15.509%
2024-05-23	408.5000	411.0000	405.5000	405.50000	-0.491%	476,539	-16.030%
2024-05-22	412.0000	413.5000	407.5000	407.50000	-0.731%	7,825,841	-16.442%
2024-05-21	412.5000	415.0000	410.5000	410.50000	-0.485%	1,699,477	-17.052%
2024-05-20	415.5000	418.0000	412.5000	412.50000	+0.121%	359,391	-17.455%
2024-05-17	410.5000	415.5000	410.5000	412.00000	+0.733%	26,100,550	-17.354%
2024-05-16	413.5000	415.5000	409.0000	409.00000	-0.244%	3,473,014	-16.748%
2024-05-15	413.5000	415.0000	409.0000	410.00000	+0.737%	3,534,069	-16.951%
2024-05-14	408.0000	409.5000	404.0000	407.00000	+0.246%	828,011	-16.339%
2024-05-13	407.0000	409.5000	406.0000	406.00000	-1.932%	13,337,922	-16.133%
2024-05-10	421.0000	421.0000	407.0000	414.00000	+1.471%	449,448	-17.754%
2024-05-09	411.0000	412.0000	407.0000	408.00000	+0.369%	23,387,332	-16.544%
2024-05-08	384.5000	411.5000	384.5000	406.50000	+0.619%	14,995,934	-16.236%
2024-05-07	380.0000	407.0000	380.0000	404.00000	+4.124%	15,165,978	-15.718%
2024-05-02	395.0000	395.0000	388.0000	388.00000	-0.894%	9,167,574	-12.242%
2024-05-01	401.5000	403.0000	380.0000	391.50000	+10,395.979%	1,058,882	-13.027%
2024-03-22	3.5250	3.7950	3.5250	3.73000	+2.613%	8,405,150	+9,028.686%
2024-03-21	3.6100	3.6750	3.5850	3.63500	+0.414%	3,240,936	+9,267.263%
2024-03-20	3.4000	3.6200	3.4000	3.62000	+2.405%	2,500,531	+9,306.077%
2024-03-19	3.5450	3.5600	3.5350	3.53500	+0.569%	5,125,789	+9,532.249%
2024-03-18	3.5100	3.5450	3.5000	3.51500	+0.142%	8,305,806	+9,587.055%
2024-03-15	3.4500	3.5200	3.4450	3.51000	+2.632%	59,090,138	+9,600.855%
2024-03-14	3.4800	3.4950	3.4200	3.42000	-1.441%	22,297,791	+9,856.140%
2024-03-13	3.4600	3.5050	3.4600	3.47000	+2.360%	18,867,035	+9,712.680%
2024-03-12	3.4100	3.4550	3.3900	3.39000	+0.296%	26,276,617	+9,944.248%
2024-03-11	3.3650	3.3950	3.3550	3.38000	-0.148%	21,834,085	+9,973.964%
2024-03-08	3.4100	3.4350	3.3850	3.38500	+0.594%	12,739,261	+9,959.084%
2024-03-07	3.3350	3.4200	3.3350	3.36500	+1.355%	12,243,661	+10,018.871%
2024-03-06	3.2950	3.3700	3.2950	3.32000	+0.912%	27,545,742	+10,156.024%
2024-03-05	3.2800	3.3050	3.2700	3.29000	+0.152%	5,119,498	+10,249.544%
2024-03-04	3.2600	3.3200	3.2600	3.28500	-0.152%	8,093,136	+10,265.297%
2024-03-01	3.3250	3.3250	3.2850	3.29000	+0.458%	11,685,243	+10,249.544%
2024-02-29	3.3000	3.3250	3.2750	3.27500	-0.152%	9,909,346	+10,296.947%
2024-02-28	3.2700	3.3150	3.2700	3.28000	+1.079%	9,793,031	+10,281.098%
2024-02-27	3.2550	3.2800	3.2450	3.24500	+0.154%	5,745,982	+10,393.066%
2024-02-26	3.2750	3.2850	3.2400	3.24000	-1.967%	2,436,828	+10,409.259%
2024-02-23	3.2750	3.3050	3.2400	3.30500	+1.225%	7,850,988	+10,202.572%
2024-02-22	3.2850	3.3100	3.2650	3.26500	+0.153%	20,360,798	+10,328.790%
2024-02-21	3.2450	3.2850	3.2450	3.26000	+0.773%	86,187,023	+10,344.785%
2024-02-20	3.2000	3.2550	3.1900	3.23500	+1.730%	33,309,846	+10,425.502%
2024-02-19	3.1350	3.2150	3.1350	3.18000	+2.415%	4,022,843	+10,607.547%
2024-02-16	3.1650	3.1750	3.1050	3.10500	+0.812%	9,486,789	+10,866.184%
2024-02-15	3.1550	3.1550	3.0800	3.08000	-1.124%	15,621,684	+10,955.195%
2024-02-14	3.1450	3.1800	3.1150	3.11500	-0.479%	6,297,467	+10,830.979%
2024-02-13	3.1550	3.1650	3.1100	3.13000	+0.968%	10,076,943	+10,778.594%
2024-02-12	3.1350	3.1500	3.1000	3.10000	-1.899%	23,736,137	+10,883.871%
2024-02-09	3.1400	3.1600	3.1200	3.16000	+0.477%	6,695,453	+10,675.316%
2024-02-08	3.1600	3.1600	3.1250	3.14500	-0.317%	16,667,376	+10,726.709%
2024-02-07	3.1900	3.1950	3.1300	3.15500	-0.786%	26,326,354	+10,692.393%
2024-02-06	3.1850	3.2100	3.1800	3.18000	+0.474%	10,979,820	+10,607.547%
2024-02-05	3.3400	3.3400	3.1150	3.16500	-3.945%	28,712,522	+10,658.294%
2024-02-02	3.1000	3.3100	3.1000	3.29500	+2.012%	4,600,825	+10,233.839%
2024-02-01	3.1700	3.3100	3.1700	3.23000	+1.893%	16,353,026	+10,441.796%
2024-01-31	3.2000	3.2200	3.1300	3.17000	+1.929%	10,580,206	+10,641.325%
2024-01-30	3.0600	3.1350	3.0550	3.11000	+1.884%	21,147,040	+10,848.553%
2024-01-29	3.1850	3.1850	3.0500	3.05250	-3.555%	8,582,284	+11,054.791%
2024-01-26	3.0600	3.1650	3.0600	3.16500	+3.431%	9,270,011	+10,658.294%
2024-01-25	3.1600	3.1600	3.0600	3.06000	-4.225%	8,139,809	+11,027.451%
2024-01-24	3.1500	3.1950	3.1500	3.19500	-0.156%	15,124,125	+10,557.277%
2024-01-23	3.2100	3.2100	3.1400	3.20000	+1.266%	3,188,715	+10,540.625%
2024-01-22	3.2100	3.2400	3.1600	3.16000	+2.932%	11,282,390	+10,675.316%
2024-01-19	3.2000	3.2050	3.0700	3.07000	-3.307%	10,351,346	+10,991.205%
2024-01-18	3.1400	3.1900	3.1400	3.17500	+1.195%	6,132,593	+10,624.409%
2024-01-17	3.1550	3.1600	3.1350	3.13750	-0.869%	71,469,247	+10,752.590%
2024-01-16	3.2300	3.2300	3.1650	3.16500	-3.063%	5,052,736	+10,658.294%
2024-01-15	3.2800	3.2800	3.2400	3.26500	-0.457%	22,394,432	+10,328.790%
2024-01-12	3.2750	3.3000	3.2600	3.28000	+1.391%	4,743,854	+10,281.098%
2024-01-11	3.3300	3.3300	3.2350	3.23500	-2.266%	3,095,761	+10,425.502%
2024-01-10	3.3200	3.3300	3.3000	3.31000	-0.151%	12,161,120	+10,187.009%
2024-01-09	3.3600	3.3650	3.3150	3.31500	-1.192%	8,942,104	+10,171.493%
2024-01-08	3.4000	3.4000	3.3500	3.35500	+0.449%	4,861,163	+10,049.031%
2024-01-05	3.3200	3.3900	3.3200	3.34000	+0.602%	8,201,752	+10,094.611%
2024-01-04	3.2850	3.3500	3.2850	3.32000	+1.685%	18,081,610	+10,156.024%
2024-01-03	3.2650	3.3600	3.2650	3.26500	-1.805%	4,917,091	+10,328.790%
2024-01-02	3.2950	3.3550	3.2950	3.32500	+1.064%	2,719,104	+10,140.602%
2023-12-29	3.2900	3.3000	3.2850	3.29000	+0.612%	1,611,924	+10,249.544%
2023-12-28	3.3150	3.3150	3.2700	3.27000	-0.608%	2,489,640	+10,312.844%
2023-12-27	3.2850	3.3200	3.2750	3.29000	-0.454%	3,464,294	+10,249.544%
2023-12-22	3.2100	3.3050	3.2100	3.30500	+2.799%	2,311,070	+10,202.572%
2023-12-21	3.2850	3.2950	3.2150	3.21500	-1.531%	3,045,810	+10,490.980%
2023-12-20	3.2950	3.3000	3.2400	3.26500	-1.805%	8,431,895	+10,328.790%
2023-12-19	3.2650	3.3250	3.2600	3.32500	+3.261%	5,511,493	+10,140.602%
2023-12-18	3.2450	3.2850	3.2200	3.22000	-1.979%	25,558,222	+10,474.534%
2023-12-15	3.3100	3.3150	3.2550	3.28500	+0.459%	39,867,281	+10,265.297%
2023-12-14	3.3500	3.3550	3.2700	3.27000	+0.307%	21,668,820	+10,312.844%
2023-12-13	3.3000	3.3350	3.2600	3.26000	-1.511%	14,926,482	+10,344.785%
2023-12-12	3.3850	3.3850	3.3100	3.31000	+0.303%	6,362,390	+10,187.009%
2023-12-11	3.3750	3.3800	3.3000	3.30000	-1.932%	14,516,538	+10,218.182%
2023-12-08	3.3300	3.3900	3.3200	3.36500	+1.970%	4,511,003	+10,018.871%
2023-12-07	3.3950	3.3950	3.2700	3.30000	-2.222%	4,089,781	+10,218.182%
2023-12-06	3.3000	3.4000	3.3000	3.37500	+5.469%	8,530,111	+9,988.889%
2023-12-05	3.4000	3.4000	3.2000	3.20000	-2.439%	10,124,395	+10,540.625%
2023-12-04	3.2850	3.3000	3.2650	3.28000	+0.459%	5,305,150	+10,281.098%
2023-12-01	3.3000	3.3000	3.2650	3.26500	+0.927%	15,487,340	+10,328.790%
2023-11-30	3.2950	3.3150	3.2350	3.23500	-0.614%	76,146,653	+10,425.502%
2023-11-29	3.2700	3.2900	3.2550	3.25500	+0.154%	31,721,838	+10,360.829%
2023-11-28	3.2100	3.2750	3.2100	3.25000	-0.763%	2,774,275	+10,376.923%
2023-11-27	3.2550	3.2750	3.2250	3.27500	0.000%	7,124,314	+10,296.947%
2023-11-24	3.2750	3.2750	3.2650	3.27500	+0.614%	7,134,430	+10,296.947%
2023-11-23	3.2500	3.2750	3.2500	3.25500	-0.762%	3,565,361	+10,360.829%
2023-11-22	3.2650	3.2800	3.2250	3.28000	+1.548%	25,005,952	+10,281.098%
2023-11-21	3.2450	3.2500	3.2300	3.23000	-0.615%	5,881,690	+10,441.796%
2023-11-20	3.2600	3.2950	3.2500	3.25000	+1.721%	50,696,293	+10,376.923%
2023-11-17	3.2450	3.2650	3.1950	3.19500	-0.467%	39,477,006	+10,557.277%
2023-11-16	3.2200	3.2550	3.2100	3.21000	+0.627%	8,199,256	+10,507.477%
2023-11-15	3.2050	3.2350	3.1900	3.19000	+0.314%	95,850,498	+10,573.981%
2023-11-14	3.0450	3.2050	3.0450	3.18000	+0.157%	8,086,973	+10,607.547%
2023-11-13	3.1650	3.1850	3.1600	3.17500	+1.438%	21,745,647	+10,624.409%
2023-11-10	3.0000	3.1700	3.0000	3.13000	+1.294%	10,450,419	+10,778.594%
2023-11-09	3.0050	3.1350	3.0050	3.09000	0.000%	11,609,564	+10,919.417%
2023-11-08	3.0550	3.1100	3.0350	3.09000	+1.812%	20,175,589	+10,919.417%
2023-11-07	3.0450	3.0650	3.0350	3.03500	-2.254%	20,269,737	+11,119.110%
2023-11-06	3.0950	3.1050	3.0650	3.10500	+0.161%	9,212,830	+10,866.184%
2023-11-03	3.1400	3.1500	3.1000	3.10000	0.000%	12,332,959	+10,883.871%
2023-11-02	3.0800	3.1350	3.0750	3.10000	+3.506%	37,240,095	+10,883.871%
2023-11-01	3.0300	3.0550	2.9950	2.99500	-0.498%	21,943,540	+11,268.948%
2023-10-31	3.0800	3.0900	3.0000	3.01000	-2.431%	15,787,349	+11,212.292%
2023-10-30	3.0450	3.1150	3.0250	3.08500	-0.323%	63,972,273	+10,937.277%
2023-10-27	3.0850	3.0950	3.0150	3.09500	+2.145%	2,909,440	+10,901.616%
2023-10-26	3.0900	3.0900	2.9800	3.03000	+0.331%	3,220,204	+11,137.624%
2023-10-25	2.9350	3.0500	2.9150	3.02000	+1.855%	9,894,431	+11,174.834%
2023-10-24	2.9800	2.9800	2.9300	2.96500	+0.169%	25,577,648	+11,383.980%
2023-10-23	3.0150	3.0150	2.9600	2.96000	-2.471%	19,090,289	+11,403.378%
2023-10-20	3.0500	3.0500	3.0150	3.03500	-0.655%	19,766,488	+11,119.110%
2023-10-19	3.0400	3.0650	3.0250	3.05500	-1.133%	6,803,868	+11,045.663%
2023-10-18	3.0550	3.0900	3.0450	3.09000	-0.803%	55,974,301	+10,919.417%
2023-10-17	3.0900	3.1150	3.0850	3.11500	+1.301%	3,721,449	+10,830.979%
2023-10-16	3.0750	3.0950	3.0350	3.07500	+0.163%	3,370,746	+10,973.171%
2023-10-13	3.0650	3.0700	3.0200	3.07000	-2.073%	5,105,514	+10,991.205%
2023-10-12	3.1300	3.1400	3.1000	3.13500	+0.966%	4,280,660	+10,761.244%
2023-10-11	3.1100	3.1250	3.0900	3.10500	-0.161%	3,649,297	+10,866.184%
2023-10-10	3.0850	3.1350	3.0750	3.11000	+2.980%	1,746,050	+10,848.553%
2023-10-09	3.2000	3.2000	3.0200	3.02000	-2.423%	3,020,620	+11,174.834%
2023-10-06	3.1100	3.1300	3.0750	3.09500	+1.144%	4,139,032	+10,901.616%
2023-10-05	3.0650	3.0900	3.0450	3.06000	+0.658%	4,101,632	+11,027.451%
2023-10-04	3.0550	3.0650	3.0350	3.04000	-0.816%	19,851,821	+11,100.658%
2023-10-03	3.0800	3.1500	3.0650	3.06500	-1.920%	17,688,527	+11,009.299%
2023-10-02	3.1550	3.1650	3.0900	3.12500	0.000%	60,311,730	+10,796.000%
2023-09-29	3.1500	3.1650	3.1200	3.12500	-0.951%	22,254,344	+10,796.000%
2023-09-28	3.0300	3.1600	3.0300	3.15500	+5.695%	10,093,821	+10,692.393%
2023-09-27	3.0200	3.0500	2.9850	2.98500	+1.358%	29,145,604	+11,307.035%
2023-09-26	2.9550	3.0000	2.9450	2.94500	-2.483%	4,175,306	+11,461.969%
2023-09-25	3.0150	3.0450	2.9750	3.02000	+0.166%	12,292,228	+11,174.834%
2023-09-22	3.0150	3.0550	3.0150	3.01500	0.000%	3,677,700	+11,193.532%
2023-09-21	3.0200	3.0450	2.9950	3.01500	-3.210%	25,508,310	+11,193.532%
2023-09-20	3.0200	3.1150	3.0100	3.11500	+5.772%	23,943,411	+10,830.979%
2023-09-19	2.9800	2.9950	2.9450	2.94500	-1.340%	33,511,664	+11,461.969%
2023-09-18	3.0550	3.0550	2.9550	2.98500	-2.451%	49,172,370	+11,307.035%
2023-09-15	3.0350	3.0600	2.9850	3.06000	+1.157%	15,655,884	+11,027.451%
2023-09-14	2.9550	3.0400	2.9450	3.02500	+2.369%	24,787,732	+11,156.198%
2023-09-13	2.8500	2.9850	2.8500	2.95500	+0.340%	15,146,041	+11,422.843%
2023-09-12	2.9600	2.9700	2.9450	2.94500	+0.512%	8,520,252	+11,461.969%
2023-09-11	2.9550	2.9550	2.9150	2.93000	-0.170%	2,770,082	+11,521.160%
2023-09-08	2.9000	2.9350	2.8600	2.93500	+1.557%	10,751,496	+11,501.363%
2023-09-07	2.8900	2.9300	2.8850	2.89000	-0.345%	18,743,629	+11,682.007%
2023-09-06	3.0050	3.0050	2.9000	2.90000	-2.357%	8,857,439	+11,641.379%
2023-09-05	2.9800	3.0150	2.9700	2.97000	-2.623%	18,304,546	+11,364.646%
2023-09-04	3.0250	3.0500	2.9950	3.05000	+0.826%	5,459,167	+11,063.934%
2023-09-01	3.0250	3.0850	3.0200	3.02500	-1.305%	17,860,797	+11,156.198%
2023-08-31	3.1150	3.1200	3.0650	3.06500	-1.447%	22,550,409	+11,009.299%
2023-08-30	3.0450	3.1600	3.0450	3.11000	+0.161%	4,744,584	+10,848.553%
2023-08-29	3.1150	3.1350	3.1000	3.10500	+2.985%	5,092,735	+10,866.184%
2023-08-25	3.0350	3.0750	3.0150	3.01500	-0.822%	7,922,056	+11,193.532%
2023-08-24	3.0600	3.0600	3.0250	3.04000	-0.328%	479,838	+11,100.658%
2023-08-23	3.0600	3.0650	3.0200	3.05000	+0.660%	4,226,170	+11,063.934%
2023-08-22	3.0700	3.0900	3.0300	3.03000	0.000%	6,021,425	+11,137.624%
2023-08-21	3.0400	3.0850	3.0300	3.03000	+1.169%	2,558,561	+11,137.624%
2023-08-18	3.0400	3.0400	2.9950	2.99500	-0.828%	6,396,831	+11,268.948%
2023-08-17	3.0500	3.0550	3.0200	3.02000	-0.821%	6,102,940	+11,174.834%
2023-08-16	3.0000	3.0700	3.0000	3.04500	-1.136%	2,266,046	+11,082.266%
2023-08-15	3.0950	3.0950	3.0500	3.08000	-1.124%	2,253,881	+10,955.195%
2023-08-14	3.1200	3.1350	3.0850	3.11500	0.000%	1,685,154	+10,830.979%
2023-08-11	3.1050	3.1500	3.0950	3.11500	-1.424%	19,618,752	+10,830.979%
2023-08-10	3.1000	3.1650	3.1000	3.16000	+3.607%	12,681,366	+10,675.316%
2023-08-09	3.0950	3.0950	3.0500	3.05000	+0.494%	4,839,297	+11,063.934%
2023-08-08	3.0750	3.0750	2.9850	3.03500	-2.880%	6,872,401	+11,119.110%
2023-08-07	3.1900	3.1900	3.0700	3.12500	+0.969%	2,282,328	+10,796.000%
2023-08-04	3.0900	3.1250	3.0850	3.09500	+0.814%	9,707,567	+10,901.616%
2023-08-03	3.0200	3.1000	3.0200	3.07000	+0.821%	3,742,244	+10,991.205%
2023-08-02	3.0450	3.0850	3.0150	3.04500	-2.404%	5,785,265	+11,082.266%
2023-08-01	3.1400	3.1600	3.0900	3.12000	-1.266%	6,429,053	+10,813.462%
2023-07-28	3.0700	3.2000	3.0700	3.16000	+0.317%	13,400,784	+10,675.316%
2023-07-27	3.1200	3.1800	3.1000	3.15000	+1.449%	6,929,392	+10,709.524%
2023-07-26	3.0800	3.1250	3.0200	3.10500	+1.803%	11,355,403	+10,866.184%
2023-07-25	3.0450	3.0500	3.0250	3.05000	+0.993%	7,301,221	+11,063.934%
2023-07-24	2.9700	3.0350	2.9550	3.02000	-2.107%	6,529,569	+11,174.834%
2023-07-21	3.0450	3.0850	3.0100	3.08500	-0.323%	6,115,716	+10,937.277%
2023-07-20	2.9700	3.0950	2.9700	3.09500	+1.475%	2,352,977	+10,901.616%
2023-07-19	3.0500	3.0650	3.0100	3.05000	+0.826%	1,143,512	+11,063.934%
2023-07-18	2.9800	3.0250	2.9550	3.02500	+2.716%	4,831,022	+11,156.198%
2023-07-17	2.9550	2.9750	2.9400	2.94500	-0.338%	2,904,091	+11,461.969%
2023-07-14	2.9850	3.0150	2.9550	2.95500	-0.169%	1,975,365	+11,422.843%
2023-07-13	2.9650	3.0050	2.9400	2.96000	+2.422%	11,283,898	+11,403.378%
2023-07-12	2.8650	2.9700	2.8600	2.89000	+2.301%	5,373,309	+11,682.007%
2023-07-11	2.8150	2.8400	2.7900	2.82500	-0.528%	3,287,725	+11,953.097%
2023-07-10	2.8250	2.8400	2.8000	2.84000	+1.429%	1,470,464	+11,889.437%
2023-07-07	2.7750	2.8000	2.7500	2.80000	+0.539%	1,485,456	+12,060.714%
2023-07-06	2.8200	2.8300	2.7650	2.78500	-3.299%	7,192,143	+12,126.212%
2023-07-05	2.8650	2.8850	2.8550	2.88000	0.000%	3,702,562	+11,722.917%
2023-07-04	2.9600	2.9750	2.8800	2.88000	-1.706%	4,415,859	+11,722.917%
2023-07-03	2.9350	2.9550	2.9250	2.93000	-1.347%	4,498,792	+11,521.160%
2023-06-30	2.9050	2.9700	2.9050	2.97000	+3.484%	7,994,026	+11,364.646%
2023-06-29	2.8700	2.8900	2.8500	2.87000	+0.525%	44,317,775	+11,764.111%
2023-06-28	2.7650	2.8600	2.7600	2.85500	+4.197%	52,757,562	+11,826.445%
2023-06-27	2.6800	2.7550	2.6800	2.74000	+3.202%	7,546,337	+12,327.007%
2023-06-26	2.6000	2.6550	2.5700	2.65500	+1.919%	9,406,510	+12,724.859%
2023-06-23	2.6500	2.6900	2.6050	2.60500	-3.340%	6,184,802	+12,971.017%
2023-06-22	2.6800	2.7200	2.6800	2.69500	-2.883%	5,280,774	+12,534.508%
2023-06-21	2.7500	2.7750	2.7450	2.77500	+2.399%	4,411,440	+12,170.270%
2023-06-20	2.7350	2.7500	2.7100	2.71000	+1.689%	12,027,108	+12,464.576%
2023-06-19	2.6450	2.7750	2.6450	2.66500	-2.381%	3,152,252	+12,676.735%
2023-06-16	2.7300	2.7750	2.7200	2.73000	-0.907%	30,519,168	+12,372.527%
2023-06-15	2.7400	2.7550	2.7250	2.75500	-0.362%	11,776,058	+12,259.347%
2023-06-14	2.7350	2.8000	2.7300	2.76500	+1.654%	18,968,706	+12,214.647%
2023-06-13	2.6900	2.7450	2.6900	2.72000	-0.730%	5,105,952	+12,418.382%
2023-06-12	2.7400	2.7650	2.7200	2.74000	+0.550%	5,181,730	+12,327.007%
2023-06-09	2.7600	2.7700	2.7200	2.72500	-2.679%	10,036,019	+12,395.413%
2023-06-08	2.7800	2.8100	2.7550	2.80000	+2.004%	94,424,042	+12,060.714%
2023-06-07	2.7700	2.7800	2.7300	2.74500	-1.081%	9,634,073	+12,304.372%
2023-06-06	2.7300	2.7750	2.7100	2.77500	+1.835%	39,681,914	+12,170.270%
2023-06-05	2.7000	2.8000	2.7000	2.72500	-0.729%	4,985,258	+12,395.413%
2023-06-02	2.7000	2.7700	2.7000	2.74500	+1.667%	4,288,991	+12,304.372%
2023-06-01	2.6500	2.7000	2.6400	2.70000	+3.250%	15,949,189	+12,511.111%
2023-05-31	2.6800	2.7150	2.6150	2.61500	-4.212%	17,124,240	+12,921.033%
2023-05-30	2.7150	2.7350	2.6750	2.73000	-1.266%	8,057,981	+12,372.527%
2023-05-26	2.7600	2.7750	2.6850	2.76500	+0.729%	2,830,070	+12,214.647%
2023-05-25	2.7250	2.7550	2.6900	2.74500	0.000%	1,421,730	+12,304.372%
2023-05-24	2.7700	2.7700	2.7200	2.74500	-3.004%	6,349,147	+12,304.372%
2023-05-23	2.7050	2.8300	2.7050	2.83000	+1.071%	3,165,170	+11,931.802%
2023-05-22	2.8700	2.8700	2.7650	2.80000	+0.539%	2,077,750	+12,060.714%
2023-05-19	2.7700	2.8100	2.7600	2.78500	+1.273%	1,866,352	+12,126.212%
2023-05-18	2.7450	2.7750	2.7400	2.75000	0.000%	2,503,159	+12,281.818%
2023-05-17	2.7200	2.7500	2.7200	2.75000	+0.917%	1,506,845	+12,281.818%
2023-05-16	2.7450	2.7550	2.7250	2.72500	-0.909%	2,362,017	+12,395.413%
2023-05-15	2.8500	2.8500	2.7100	2.75000	-0.542%	10,980,550	+12,281.818%
2023-05-12	2.6350	2.7700	2.6100	2.76500	+1.842%	5,974,715	+12,214.647%
2023-05-11	2.7400	2.7500	2.6900	2.71500	-0.912%	14,274,294	+12,441.436%
2023-05-10	2.8000	2.8050	2.7300	2.74000	-0.364%	1,040,296	+12,327.007%
2023-05-09	2.7800	2.7800	2.7400	2.75000	-0.362%	14,361,486	+12,281.818%
2023-05-05	2.6850	2.7600	2.6850	2.76000	+3.371%	7,545,348	+12,236.957%
2023-05-04	2.7400	2.7400	2.6650	2.67000	-2.555%	8,668,792	+12,652.809%
2023-05-03	2.7700	2.7750	2.7300	2.74000	-0.364%	9,876,785	+12,327.007%
2023-05-02	2.8000	2.8300	2.7300	2.75000	-2.309%	7,257,828	+12,281.818%
2023-04-28	2.8650	2.8650	2.7650	2.81500	-3.098%	61,124,331	+11,995.915%
2023-04-27	2.9000	2.9150	2.8800	2.90500	+0.693%	6,699,389	+11,621.170%
2023-04-26	2.9150	2.9300	2.8500	2.88500	-1.704%	15,149,069	+11,702.426%
2023-04-25	3.0550	3.0550	2.9350	2.93500	-7.559%	14,341,615	+11,501.363%
2023-04-24	3.1200	3.1750	3.1000	3.17500	+0.794%	4,704,403	+10,624.409%
2023-04-21	3.1350	3.1500	3.1000	3.15000	0.000%	7,892,306	+10,709.524%
2023-04-20	3.2250	3.2550	3.1450	3.15000	-0.787%	4,506,733	+10,709.524%
2023-04-19	3.1650	3.2050	3.1550	3.17500	-1.244%	18,324,009	+10,624.409%
2023-04-18	3.1850	3.2150	3.1750	3.21500	+1.902%	38,821,828	+10,490.980%
2023-04-17	3.1900	3.2000	3.1200	3.15500	-1.406%	15,506,998	+10,692.393%
2023-04-14	3.0700	3.2000	3.0700	3.20000	+4.746%	84,326,311	+10,540.625%
2023-04-13	3.0600	3.0700	3.0350	3.05500	0.000%	4,564,831	+11,045.663%
2023-04-12	3.0300	3.0850	3.0300	3.05500	+1.327%	10,189,862	+11,045.663%
2023-04-11	3.1050	3.1050	3.0000	3.01500	-2.110%	2,300,579	+11,193.532%
2023-04-06	3.0300	3.0900	3.0200	3.08000	+2.667%	2,048,197	+10,955.195%
2023-04-05	3.0200	3.0300	2.9750	3.00000	-0.498%	3,631,940	+11,250.000%
2023-04-04	3.0350	3.0500	3.0150	3.01500	-0.495%	4,968,629	+11,193.532%
2023-04-03	3.1000	3.1000	3.0200	3.03000	+0.899%	5,051,910	+11,137.624%
2023-03-31	3.0560	3.0560	3.0030	3.00300	-1.783%	4,152,686	+11,238.661%
2023-03-30	2.9935	3.0750	2.9900	3.05750	+2.860%	3,903,610	+11,036.549%
2023-03-29	2.9615	2.9825	2.9415	2.97250	+1.485%	6,639,629	+11,355.004%
2023-03-28	2.9300	2.9495	2.9060	2.92900	+1.174%	10,693,143	+11,525.128%
2023-03-27	2.9235	2.9350	2.8625	2.89500	+1.383%	4,315,401	+11,661.658%
2023-03-24	2.8665	2.8845	2.7460	2.85550	-2.891%	8,274,944	+11,824.357%
2023-03-23	2.9560	2.9935	2.9375	2.94050	-2.697%	32,238,753	+11,479.663%
2023-03-22	2.9855	3.0725	2.9690	3.02200	+1.597%	10,628,200	+11,167.373%
2023-03-21	2.8000	3.0040	2.8000	2.97450	+5.348%	11,789,874	+11,347.302%
2023-03-20	2.6815	2.8495	2.5740	2.82350	+1.473%	78,543,802	+11,959.501%
2023-03-17	2.9195	2.9655	2.7185	2.78250	-4.217%	16,100,350	+12,137.197%
2023-03-16	2.8645	2.9450	2.8150	2.90500	+3.252%	23,986,414	+11,621.170%
2023-03-15	3.0565	3.0565	2.7525	2.81350	-7.557%	17,171,290	+12,002.364%
2023-03-14	2.9095	3.0645	2.9040	3.04350	+3.100%	23,701,781	+11,087.777%
2023-03-13	3.1250	3.1775	2.9100	2.95200	-7.663%	16,243,401	+11,434.553%
2023-03-10	3.3870	3.3870	3.1145	3.19700	-5.526%	17,866,166	+10,550.610%
2023-03-09	3.3795	3.3910	3.3485	3.38400	-0.383%	5,231,077	+9,962.057%
2023-03-08	3.3200	3.4335	3.3200	3.39700	+1.297%	5,550,384	+9,923.550%
2023-03-07	3.4110	3.4345	3.3535	3.35350	-1.801%	10,665,151	+10,053.571%
2023-03-06	3.2955	3.4245	3.2955	3.41500	+3.063%	8,380,073	+9,870.717%
2023-03-03	3.2690	3.3640	3.2690	3.31350	+1.579%	8,427,537	+10,176.143%
2023-03-02	3.2385	3.2675	3.2145	3.26200	-0.061%	6,933,529	+10,338.381%
2023-03-01	3.2805	3.3305	3.2640	3.26400	+0.230%	14,684,422	+10,331.985%
2023-02-28	3.1225	3.2810	3.1210	3.25650	+2.551%	12,259,532	+10,356.011%
2023-02-27	3.0990	3.1755	3.0940	3.17550	+2.984%	4,529,252	+10,622.721%
2023-02-24	3.1060	3.1410	3.0795	3.08350	-0.788%	14,441,500	+10,942.646%
2023-02-23	3.0665	3.1080	3.0665	3.10800	+1.818%	2,517,567	+10,855.598%
2023-02-22	3.0810	3.0870	3.0370	3.05250	-1.991%	4,090,059	+11,054.791%
2023-02-21	3.1145	3.1230	3.0500	3.11450	-0.016%	4,868,512	+10,832.734%
2023-02-20	3.1325	3.1410	3.1150	3.11500	-0.479%	4,768,099	+10,830.979%
2023-02-17	3.1550	3.1735	3.1255	3.13000	-0.887%	13,036,118	+10,778.594%
2023-02-16	3.1100	3.1600	3.1090	3.15800	+2.566%	13,207,612	+10,682.141%
2023-02-15	3.0940	3.1065	3.0685	3.07900	-0.081%	9,366,325	+10,958.785%
2023-02-14	2.9985	3.1000	2.9985	3.08150	+0.703%	13,313,076	+10,949.813%
2023-02-13	3.0585	3.0815	3.0540	3.06000	+0.410%	5,770,087	+11,027.451%
2023-02-10	3.1000	3.1180	3.0305	3.04750	-1.614%	15,466,035	+11,073.093%
2023-02-09	3.1350	3.1520	3.0975	3.09750	-0.689%	13,218,458	+10,892.736%
2023-02-08	3.1515	3.1650	3.1175	3.11900	-0.064%	17,811,077	+10,816.961%
2023-02-07	3.0965	3.1500	3.0930	3.12100	+1.728%	13,927,735	+10,809.965%
2023-02-06	3.1475	3.1475	3.0680	3.06800	-2.603%	45,002,726	+10,998.435%
2023-02-03	3.0550	3.1600	3.0425	3.15000	+3.110%	40,918,235	+10,709.524%
2023-02-02	2.9320	3.1090	2.9210	3.05500	+6.446%	19,196,041	+11,045.663%
2023-02-01	2.8460	2.9095	2.8460	2.87000	+1.593%	7,466,410	+11,764.111%
2023-01-31	2.8355	2.8480	2.8150	2.82500	+0.409%	18,899,782	+11,953.097%
2023-01-30	2.7805	2.8220	2.7755	2.81350	+1.461%	12,436,583	+12,002.364%
2023-01-27	2.8045	2.8140	2.7730	2.77300	-0.734%	4,748,849	+12,179.120%
2023-01-26	2.7510	2.8045	2.7510	2.79350	+2.232%	19,512,337	+12,089.010%
2023-01-25	2.7235	2.7355	2.7025	2.73250	-0.183%	3,056,085	+12,361.116%
2023-01-24	2.7270	2.7495	2.6975	2.73750	+0.810%	3,229,246	+12,338.356%
2023-01-23	2.7415	2.7420	2.7155	2.71550	+0.314%	7,852,753	+12,439.127%
2023-01-20	2.7030	2.7125	2.6910	2.70700	+1.367%	5,020,572	+12,478.500%
2023-01-19	2.7080	2.7270	2.6305	2.67050	-2.430%	13,594,123	+12,650.421%
2023-01-18	2.7330	2.7745	2.7330	2.73700	-0.201%	5,434,140	+12,340.628%
2023-01-17	2.7550	2.7630	2.7290	2.74250	+0.110%	11,286,358	+12,315.679%
2023-01-16	2.7775	2.7775	2.7395	2.73950	-0.994%	4,048,487	+12,329.275%
2023-01-13	2.7500	2.8000	2.7440	2.76700	+1.411%	9,685,487	+12,205.746%
2023-01-12	2.6870	2.7420	2.6870	2.72850	+1.658%	3,386,379	+12,379.384%
2023-01-11	2.6870	2.7000	2.6695	2.68400	-1.649%	4,723,299	+12,586.289%
2023-01-10	2.6640	2.7290	2.6640	2.72900	+2.633%	6,853,787	+12,377.098%
2023-01-09	2.6700	2.6785	2.6280	2.65900	-0.356%	2,863,798	+12,705.566%
2023-01-06	2.6405	2.6840	2.6405	2.66850	+1.735%	43,437,172	+12,659.978%
2023-01-05	2.5770	2.6375	2.5770	2.62300	+0.363%	4,024,641	+12,881.319%

.dark-mode .PSfYN0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PSfYN0{ color: #333333; background-color: white; border: 2px solid #333333; }BNCBANCO SANTANDER S.A.stock LSE

BNC
BANCO SANTANDER S.A.
stock LSE