Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Santander S.A. (OP: BCDRF )

4.880 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 4.800 4.800 4.800 0 -0.08(-1.64%)
Jan 28, 2019 4.880 4.880 4.880 0 -0.12(-2.40%)
Jan 25, 2019 4.950 5.000 4.950 5.000 12,000 +0.04(+0.81%)
Jan 23, 2019 4.960 4.960 4.960 0 +0.11(+2.27%)
Jan 22, 2019 4.850 4.850 4.850 4.850 2,000 -0.02(-0.38%)
Jan 15, 2019 4.868 4.868 4.868 0 +0.00(+0.00%)
Jan 14, 2019 4.857 4.868 4.857 4.868 800,000 +0.07(+1.42%)
Jan 11, 2019 4.800 4.800 4.800 0 +0.00(+0.00%)
Jan 08, 2019 4.800 4.800 4.800 0 +0.00(+0.00%)
Jan 04, 2019 4.800 4.800 4.800 0 +0.46(+10.60%)
Jan 03, 2019 4.340 4.340 4.340 54 +0.00(+0.00%)
Jan 02, 2019 4.340 4.340 4.340 0 +0.00(+0.00%)
Dec 31, 2018 4.350 4.495 4.340 4.340 900 -0.10(-2.25%)
Dec 28, 2018 4.440 4.440 4.440 4.440 100 +0.09(+2.07%)
Dec 27, 2018 4.350 4.350 4.350 4.350 2,400 +0.10(+2.35%)
Dec 26, 2018 4.260 4.300 4.180 4.250 3,457 -0.10(-2.30%)
Dec 21, 2018 4.350 4.350 4.350 0 -0.08(-1.81%)
Dec 20, 2018 4.505 4.505 4.430 4.430 1,328 -0.07(-1.56%)
Dec 17, 2018 4.500 4.500 4.500 0 +0.04(+0.90%)
Dec 14, 2018 4.460 4.460 4.460 30,456 +0.00(+0.00%)
Dec 12, 2018 4.460 4.460 4.460 0 +0.20(+4.57%)
Dec 11, 2018 4.265 4.265 4.265 4.265 125,706 -0.07(-1.50%)
Dec 10, 2018 4.530 4.530 4.320 4.330 7,309 -0.19(-4.20%)
Dec 07, 2018 4.520 4.520 4.520 4.520 1,100 -0.09(-1.95%)
Dec 06, 2018 4.610 4.610 4.610 4.610 38,459 -0.12(-2.53%)
Dec 04, 2018 4.730 4.730 4.690 4.730 18,800 -0.00(-0.01%)
Nov 30, 2018 4.730 4.730 4.730 0 +0.05(+1.07%)
Nov 29, 2018 4.680 4.680 4.680 67 +0.00(+0.00%)
Nov 27, 2018 4.680 4.680 4.680 0 +0.00(+0.00%)
Nov 26, 2018 4.718 4.718 4.680 4.680 308 +0.06(+1.30%)
Nov 21, 2018 4.620 4.620 4.620 0 -0.16(-3.35%)
Nov 20, 2018 4.780 4.780 4.780 9 +0.00(+0.00%)
Nov 19, 2018 4.780 4.780 4.780 5 +0.00(+0.00%)
Nov 16, 2018 4.780 4.812 4.780 4.780 76,700 -0.02(-0.48%)
Nov 15, 2018 4.793 4.803 4.793 4.803 7,998 -0.06(-1.33%)
Nov 09, 2018 4.867 4.867 4.867 0 +0.00(+0.00%)
Nov 08, 2018 4.865 4.867 4.865 4.867 500,000 +0.03(+0.57%)
Nov 07, 2018 4.935 4.935 4.840 4.840 83,485 -0.12(-2.48%)
Nov 02, 2018 4.963 4.963 4.963 0 +0.34(+7.42%)
Nov 01, 2018 4.620 4.620 4.620 600,000 +0.00(+0.00%)
Oct 30, 2018 4.620 4.620 4.620 0 +0.09(+1.99%)
Oct 29, 2018 4.530 4.530 4.530 4.530 920 -0.13(-2.75%)
Oct 25, 2018 4.658 4.658 4.658 0 +0.07(+1.54%)
Oct 24, 2018 4.588 4.588 4.588 0 -0.03(-0.71%)
Oct 22, 2018 4.620 4.620 4.620 0 -0.26(-5.33%)
Oct 17, 2018 4.880 4.880 4.880 0 +0.00(+0.00%)
Oct 16, 2018 4.945 4.945 4.870 4.880 2,298 -0.04(-0.81%)
Oct 10, 2018 4.920 4.920 4.920 0 +0.23(+4.90%)
Oct 09, 2018 4.950 4.950 4.690 4.690 33,091 -0.23(-4.67%)
Oct 08, 2018 4.957 4.957 4.920 4.920 572 -0.06(-1.20%)
Oct 03, 2018 4.980 4.980 4.980 0 -0.01(-0.11%)
Sep 28, 2018 4.986 4.986 4.986 0 -0.20(-3.90%)
Sep 27, 2018 5.188 5.188 5.188 0 -0.01(-0.23%)
Sep 25, 2018 5.200 5.200 5.200 0 +0.04(+0.78%)
Sep 24, 2018 5.160 5.160 5.160 5.160 326 +0.03(+0.58%)
Sep 20, 2018 5.130 5.130 5.130 0 +0.00(+0.00%)
Sep 19, 2018 5.250 5.250 5.130 5.130 102,092 +0.11(+2.19%)
Sep 18, 2018 5.020 5.020 5.020 5.020 1,400 +0.12(+2.45%)
Sep 14, 2018 4.900 4.900 4.900 0 -0.07(-1.41%)
Sep 13, 2018 4.970 4.970 4.970 4.970 1,207 +0.02(+0.40%)
Sep 12, 2018 4.950 4.950 4.950 4.950 100 +0.05(+1.02%)
Sep 07, 2018 4.900 4.900 4.900 0 +0.00(+0.00%)
Sep 06, 2018 4.900 4.900 4.900 4.900 3,700 -0.03(-0.61%)
Sep 05, 2018 4.930 4.930 4.930 4.930 2,575 -0.13(-2.57%)
Aug 30, 2018 5.060 5.060 5.060 0 +0.00(+0.00%)
Aug 29, 2018 5.060 5.060 5.060 27,405 +0.00(+0.00%)
Aug 27, 2018 5.060 5.060 5.060 0 +0.07(+1.40%)
Aug 24, 2018 4.990 4.990 4.990 4.990 1,000 -0.03(-0.60%)
Aug 21, 2018 5.020 5.020 5.020 0 +0.12(+2.45%)
Aug 15, 2018 4.900 4.900 4.900 0 -0.30(-5.77%)
Aug 13, 2018 5.200 5.200 5.200 0 +0.00(+0.00%)
Aug 10, 2018 5.200 5.200 5.200 5.200 151,000 -0.18(-3.35%)
Aug 09, 2018 5.380 5.380 5.380 15 +0.00(+0.00%)
Aug 08, 2018 5.380 5.380 5.380 5.380 3,424 -0.02(-0.37%)
Aug 07, 2018 5.400 5.400 5.400 26 +0.00(+0.00%)
Aug 03, 2018 5.400 5.400 5.400 0 -0.13(-2.35%)
Aug 01, 2018 5.530 5.530 5.530 0 -0.13(-2.30%)
Jul 31, 2018 5.660 5.660 5.660 5.660 100,450 +0.00(+0.00%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 25, 2018 5.480 5.480 5.480 0 -0.04(-0.81%)
Jul 24, 2018 5.525 5.525 5.525 5.525 80,900 +0.06(+1.01%)
Jul 23, 2018 5.470 5.470 5.470 5.470 9,334 +0.11(+2.05%)
Jul 16, 2018 5.360 5.360 5.360 125,000 -0.19(-3.42%)
Jul 09, 2018 5.550 5.550 5.550 100,000 -0.11(-1.94%)
Jul 06, 2018 5.550 5.660 5.550 5.660 836 +0.29(+5.40%)
Jun 29, 2018 5.370 5.370 5.370 0 +0.13(+2.48%)
Jun 28, 2018 5.240 5.240 5.240 5.240 2,115 -0.04(-0.76%)
Jun 26, 2018 5.280 5.280 5.280 9,059 -0.07(-1.31%)
Jun 25, 2018 5.350 5.350 5.350 5.350 75,100 +0.10(+1.90%)
Jun 22, 2018 5.390 5.390 5.250 5.250 1,049 -0.10(-1.87%)
Jun 21, 2018 5.350 5.350 5.350 5.350 190 +0.05(+0.94%)
Jun 19, 2018 5.300 5.300 5.300 0 -0.28(-5.02%)
Jun 13, 2018 5.580 5.580 5.580 15 -0.01(-0.18%)
Jun 12, 2018 5.670 5.670 5.590 5.590 182,270 -0.09(-1.67%)
Jun 11, 2018 5.685 5.685 5.685 5.685 1,600 +0.24(+4.50%)
Jun 08, 2018 5.530 5.530 5.440 5.440 14,000 -0.12(-2.16%)
Jun 06, 2018 5.560 5.560 5.560 0 +0.05(+0.91%)
Jun 01, 2018 5.510 5.510 5.510 0 +0.07(+1.29%)
May 30, 2018 5.440 5.440 5.440 0 +0.27(+5.22%)
May 29, 2018 5.330 5.390 5.170 5.170 11,249 -0.81(-13.55%)
May 24, 2018 5.980 5.980 5.980 0 +0.03(+0.50%)
May 23, 2018 5.950 5.950 5.950 5.950 2,138 -0.18(-2.94%)
May 22, 2018 6.130 6.130 6.130 6.130 401 -0.10(-1.61%)
May 17, 2018 6.230 6.230 6.230 0 -0.35(-5.32%)
May 11, 2018 6.580 6.580 6.580 0 +0.29(+4.61%)
May 08, 2018 6.290 6.290 6.290 50,024 -0.02(-0.32%)
May 07, 2018 6.310 6.310 6.310 6.310 102 -0.31(-4.68%)
Apr 25, 2018 6.620 6.620 6.620 30 -0.06(-0.90%)
Apr 20, 2018 6.680 6.680 6.680 0 -0.02(-0.30%)
Apr 19, 2018 6.700 6.700 6.700 6.700 1,413 +0.05(+0.75%)
Apr 18, 2018 6.650 6.650 6.650 6.650 10,484 -0.08(-1.19%)
Apr 13, 2018 6.730 6.730 6.730 0 +0.07(+1.05%)
Apr 12, 2018 6.660 6.660 6.660 6.660 567 +0.16(+2.46%)
Apr 09, 2018 6.500 6.500 6.500 30,000 +0.09(+1.35%)
Apr 03, 2018 6.413 6.413 6.413 0 -0.06(-0.87%)
Apr 02, 2018 6.320 6.470 6.320 6.470 64,254 -0.01(-0.15%)
Mar 23, 2018 6.480 6.480 6.480 0 -0.22(-3.28%)
Mar 21, 2018 6.700 6.700 6.700 0 +0.07(+1.06%)
Mar 20, 2018 6.630 6.630 6.630 6.630 600 +0.06(+0.91%)
Mar 16, 2018 6.570 6.570 6.570 0 -0.05(-0.76%)
Mar 15, 2018 6.620 6.620 6.620 6.620 463,302 -0.11(-1.63%)
Mar 09, 2018 6.730 6.730 6.730 0 -0.04(-0.59%)
Mar 06, 2018 6.770 6.770 6.770 0 -0.08(-1.17%)
Mar 05, 2018 6.860 6.860 6.850 6.850 5,152 +0.03(+0.44%)
Mar 02, 2018 6.820 6.820 6.820 6.820 1,230 -0.11(-1.59%)
Mar 01, 2018 6.870 6.930 6.870 6.930 4,010 -0.02(-0.30%)
Feb 28, 2018 6.951 6.951 6.951 6.951 1,879 +0.09(+1.33%)
Feb 23, 2018 6.860 6.860 6.860 425,037 -0.19(-2.70%)
Feb 22, 2018 7.030 7.050 7.030 7.050 3,855 +0.03(+0.43%)
Feb 21, 2018 7.020 7.020 7.020 7.020 6,000 +0.04(+0.57%)
Feb 20, 2018 6.930 7.060 6.920 6.980 75,393 -0.15(-2.10%)
Feb 16, 2018 7.130 7.130 7.130 0 +0.03(+0.42%)
Feb 15, 2018 6.850 7.100 6.850 7.100 2,199 -0.02(-0.28%)
Feb 14, 2018 7.120 7.140 7.120 7.120 8,140 +0.30(+4.40%)
Feb 13, 2018 6.820 6.820 6.820 6.820 596 +0.00(+0.00%)
Feb 09, 2018 0 +0.00(+0.00%)
Feb 08, 2018 6.780 6.780 6.740 6.740 791 -0.14(-2.03%)
Feb 07, 2018 6.886 6.886 6.880 6.880 3,318 -0.26(-3.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.