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 (%)
Dec 27, 2013 8.920 8.920 8.920 0 +0.23(+2.65%)
Dec 23, 2013 8.690 8.690 8.690 0 +0.04(+0.46%)
Dec 20, 2013 8.800 8.800 8.650 8.650 0 +0.05(+0.58%)
Dec 19, 2013 8.600 8.600 8.600 8.600 468 +0.01(+0.12%)
Dec 18, 2013 8.590 8.590 8.590 8.590 2,354 +0.28(+3.37%)
Dec 16, 2013 8.310 8.310 8.310 0 -0.16(-1.88%)
Dec 13, 2013 8.469 8.469 8.469 8.469 1,000 -0.09(-1.06%)
Dec 11, 2013 8.560 8.560 8.560 8.560 0 +0.01(+0.12%)
Dec 09, 2013 8.550 8.550 8.550 0 -0.04(-0.47%)
Dec 05, 2013 8.590 8.590 8.590 8.590 0 -0.11(-1.26%)
Dec 04, 2013 8.700 8.700 8.700 8.700 856 -0.17(-1.92%)
Nov 29, 2013 8.870 8.870 8.870 8.870 0 +0.07(+0.80%)
Nov 27, 2013 8.800 8.800 8.800 8.800 100 +0.19(+2.21%)
Nov 26, 2013 8.610 8.610 8.610 8.610 113 -0.13(-1.49%)
Nov 25, 2013 8.740 8.740 8.740 8.740 500 -0.03(-0.34%)
Nov 22, 2013 8.675 8.770 8.675 8.770 250,073 +0.17(+1.98%)
Nov 20, 2013 8.600 8.600 8.600 0 +0.10(+1.18%)
Nov 14, 2013 8.500 8.500 8.500 0 -0.17(-1.96%)
Nov 11, 2013 8.670 8.670 8.670 0 +0.04(+0.46%)
Nov 08, 2013 8.560 8.630 8.560 8.630 200 -0.15(-1.71%)
Nov 07, 2013 8.800 8.800 8.780 8.780 400 -0.04(-0.45%)
Nov 06, 2013 8.820 8.820 8.820 8.820 383 -0.08(-0.90%)
Nov 01, 2013 8.900 8.900 8.900 0 -0.03(-0.34%)
Oct 30, 2013 8.930 8.930 8.930 0 -0.02(-0.22%)
Oct 29, 2013 8.950 8.950 8.950 8.950 500 -0.03(-0.28%)
Oct 25, 2013 8.975 8.975 8.975 0 -0.04(-0.50%)
Oct 24, 2013 9.020 9.020 9.020 9.020 66,907 -0.03(-0.33%)
Oct 23, 2013 9.060 9.060 8.990 9.050 175,000 -0.15(-1.63%)
Oct 22, 2013 9.200 9.200 9.200 9.200 848 -0.09(-0.97%)
Oct 21, 2013 9.190 9.290 9.190 9.290 2,120 +0.31(+3.45%)
Oct 15, 2013 8.980 8.980 8.980 0 +0.31(+3.58%)
Oct 10, 2013 8.670 8.670 8.670 0 +0.02(+0.23%)
Oct 09, 2013 8.650 8.650 8.650 8.650 500 +0.00(+0.00%)
Oct 07, 2013 8.650 8.650 8.650 0 -0.05(-0.57%)
Oct 04, 2013 8.570 8.700 8.570 8.700 3,100 +0.31(+3.69%)
Oct 03, 2013 8.390 8.390 8.390 8.390 2,000 +0.11(+1.33%)
Sep 27, 2013 8.280 8.280 8.280 0 +0.17(+2.10%)
Sep 26, 2013 8.110 8.110 8.110 8.110 664 +0.04(+0.50%)
Sep 18, 2013 8.070 8.070 8.070 8.070 0 +0.50(+6.61%)
Sep 12, 2013 7.570 7.570 7.570 100,000 -0.07(-0.93%)
Sep 11, 2013 7.641 7.641 7.641 7.641 6,757 +0.28(+3.81%)
Sep 09, 2013 7.360 7.360 7.360 0 +0.08(+1.10%)
Sep 04, 2013 7.280 7.280 7.280 0 -0.17(-2.28%)
Aug 22, 2013 7.450 7.450 7.450 0 +0.03(+0.40%)
Aug 21, 2013 7.420 7.420 7.420 7.420 750 -0.10(-1.36%)
Aug 15, 2013 7.522 7.522 7.522 0 -0.04(-0.50%)
Aug 14, 2013 7.660 7.660 7.560 7.560 3,539 +0.28(+3.86%)
Aug 05, 2013 7.279 7.279 7.279 0 -0.05(-0.70%)
Aug 02, 2013 7.330 7.330 7.330 7.330 500 +0.03(+0.34%)
Aug 01, 2013 7.330 7.330 7.303 7.305 501,000 +0.08(+1.18%)
Jul 29, 2013 7.220 7.220 7.220 0 -0.04(-0.48%)
Jul 26, 2013 7.255 7.255 7.255 7.255 650,000 +0.42(+6.07%)
Jul 24, 2013 6.840 6.840 6.840 0 +0.14(+2.09%)
Jul 23, 2013 6.750 6.750 6.700 6.700 44,600 +0.18(+2.76%)
Jul 18, 2013 6.520 6.520 6.520 6.520 0 +0.19(+3.00%)
Jul 16, 2013 6.330 6.330 6.330 6.330 0 -0.04(-0.63%)
Jul 15, 2013 6.370 6.370 6.370 6.370 1,000 -0.24(-3.63%)
Jul 09, 2013 6.610 6.610 6.610 0 -0.04(-0.68%)
Jul 08, 2013 6.655 6.655 6.655 6.655 235 +0.11(+1.60%)
Jul 02, 2013 6.550 6.550 6.550 6.550 0 +0.02(+0.31%)
Jun 27, 2013 6.530 6.530 6.530 30,000 +0.00(+0.00%)
Jun 24, 2013 6.530 6.530 6.530 6.530 0 -0.55(-7.77%)
Jun 18, 2013 7.080 7.080 7.080 7.080 0 -0.07(-0.98%)
Jun 12, 2013 7.150 7.150 7.150 0 +0.14(+2.00%)
Jun 11, 2013 7.010 7.010 7.010 7.010 700 -0.24(-3.31%)
Jun 07, 2013 7.250 7.250 7.250 0 -0.05(-0.68%)
Jun 05, 2013 7.300 7.300 7.300 0 +0.08(+1.11%)
Jun 04, 2013 7.220 7.220 7.220 7.220 1,613 +0.08(+1.12%)
May 31, 2013 7.140 7.140 7.140 7.140 0 -0.04(-0.56%)
May 29, 2013 7.180 7.180 7.180 0 -0.02(-0.28%)
May 28, 2013 7.340 7.340 7.090 7.200 23,677 +0.25(+3.60%)
May 23, 2013 6.950 6.950 6.950 0 -0.11(-1.56%)
May 22, 2013 7.060 7.060 7.060 7.060 109,036 -0.13(-1.81%)
May 17, 2013 7.190 7.190 7.190 0 +0.08(+1.13%)
May 15, 2013 7.110 7.110 7.110 0 -0.11(-1.52%)
May 09, 2013 7.220 7.220 7.220 7.220 0 -0.28(-3.73%)
May 08, 2013 7.500 7.500 7.500 7.500 404 +0.34(+4.75%)
May 02, 2013 7.160 7.160 7.160 0 +0.02(+0.28%)
Apr 30, 2013 7.140 7.140 7.140 0 -0.22(-2.99%)
Apr 29, 2013 7.360 7.360 7.360 7.360 2,000 +0.20(+2.79%)
Apr 26, 2013 7.160 7.160 7.160 7.160 547 +0.31(+4.53%)
Apr 19, 2013 6.850 6.850 6.850 6.850 0 +0.15(+2.24%)
Apr 18, 2013 6.700 6.700 6.700 6.700 113 +0.04(+0.60%)
Apr 17, 2013 6.790 6.800 6.660 6.660 2,546 -0.30(-4.31%)
Apr 16, 2013 6.960 6.960 6.960 6.960 100 +0.09(+1.31%)
Apr 15, 2013 6.870 6.870 6.870 6.870 100 -0.03(-0.43%)
Apr 12, 2013 6.900 6.900 6.900 6.900 200 -0.21(-2.95%)
Apr 11, 2013 7.030 7.150 7.030 7.110 513 +0.34(+5.02%)
Apr 09, 2013 6.770 6.770 6.770 0 +0.02(+0.30%)
Apr 05, 2013 6.750 6.750 6.750 0 +0.07(+1.05%)
Apr 04, 2013 6.690 6.690 6.680 6.680 200 -0.03(-0.45%)
Apr 03, 2013 6.780 6.780 6.710 6.710 2,250,200 -0.14(-2.04%)
Apr 02, 2013 6.920 6.920 6.850 6.850 2,887 +0.08(+1.18%)
Apr 01, 2013 6.770 6.770 6.770 6.770 100 +0.05(+0.74%)
Mar 28, 2013 6.760 6.760 6.710 6.720 5,889 +0.11(+1.66%)
Mar 27, 2013 6.610 6.610 6.610 6.610 10,686 -0.23(-3.36%)
Mar 26, 2013 6.890 6.890 6.840 6.840 400 -0.13(-1.87%)
Mar 25, 2013 7.000 7.000 6.970 6.970 300 -0.33(-4.52%)
Mar 22, 2013 7.400 7.400 7.300 7.300 2,157 -0.16(-2.14%)
Mar 20, 2013 7.460 7.460 7.460 0 +0.28(+3.90%)
Mar 19, 2013 7.400 7.400 7.180 7.180 16,713 -0.41(-5.40%)
Mar 13, 2013 7.590 7.590 7.590 0 -0.12(-1.56%)
Mar 12, 2013 7.710 7.710 7.710 7.710 643 +0.04(+0.51%)
Mar 11, 2013 7.671 7.671 7.671 7.671 100 -0.04(-0.51%)
Mar 08, 2013 7.690 7.721 7.690 7.710 2,871 +0.19(+2.53%)
Feb 28, 2013 7.520 7.520 7.520 0 +0.01(+0.13%)
Feb 27, 2013 7.510 7.510 7.510 7.510 100 +0.12(+1.62%)
Feb 25, 2013 7.390 7.390 7.390 7.390 0 -0.30(-3.90%)
Feb 22, 2013 7.690 7.690 7.690 7.690 455 +0.19(+2.53%)
Feb 21, 2013 7.520 7.520 7.500 7.500 587 -0.21(-2.72%)
Feb 20, 2013 7.710 7.710 7.710 7.710 100 -0.10(-1.29%)
Feb 15, 2013 7.811 7.811 7.811 0 -0.16(-1.99%)
Feb 11, 2013 7.970 7.970 7.970 0 -0.10(-1.24%)
Feb 08, 2013 8.070 8.070 8.070 8.070 328 +0.24(+3.07%)
Feb 07, 2013 7.870 7.870 7.820 7.830 25,516 -0.09(-1.14%)
Feb 05, 2013 7.920 7.920 7.920 0 -0.38(-4.58%)
Feb 01, 2013 8.300 8.300 8.300 0 +0.12(+1.47%)
Jan 31, 2013 8.361 8.361 8.180 8.180 1,775 -0.56(-6.39%)
Jan 25, 2013 8.738 8.738 8.738 0 +0.14(+1.60%)
Jan 23, 2013 8.600 8.600 8.600 0 +0.08(+0.94%)
Jan 18, 2013 8.520 8.520 8.520 0 -0.10(-1.16%)
Jan 14, 2013 8.620 8.620 8.620 8.620 0 -0.12(-1.37%)
Jan 12, 2013 8.640 8.750 8.640 8.740 1,720 +0.00(+0.00%)
Jan 11, 2013 8.640 8.750 8.640 8.740 1,720 +0.23(+2.70%)
Jan 10, 2013 8.360 8.510 8.360 8.510 200 +0.30(+3.65%)
Jan 08, 2013 8.210 8.210 8.210 0 +0.01(+0.12%)
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.