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 (%)
Sep 30, 2019 4.049 4.049 4.050 256,300 +0.00(+0.03%)
Sep 27, 2019 4.049 4.049 4.049 4.049 743,300 +0.08(+2.02%)
Sep 25, 2019 3.969 3.969 3.969 0 -0.06(-1.49%)
Sep 24, 2019 4.009 4.009 4.029 900,000 +0.02(+0.50%)
Sep 23, 2019 4.095 4.095 4.009 1,000,000 -0.09(-2.11%)
Sep 20, 2019 4.095 4.095 4.095 25,060 +0.00(+0.00%)
Sep 19, 2019 4.095 4.095 4.095 4.095 6,329 +0.08(+2.12%)
Sep 18, 2019 4.010 4.029 4.010 4.010 901,813 -0.02(-0.50%)
Sep 17, 2019 4.030 4.030 4.030 4.030 400,359 -0.17(-4.05%)
Sep 16, 2019 4.200 4.200 4.200 2,000,000 +0.00(+0.00%)
Sep 13, 2019 4.150 4.200 4.150 4.200 12,000 +0.19(+4.74%)
Sep 12, 2019 4.100 4.150 4.010 4.010 321,637 -0.11(-2.67%)
Sep 11, 2019 4.120 4.120 4.120 4.120 140 -0.00(-0.12%)
Sep 10, 2019 4.080 4.125 4.080 4.125 200,200 +0.22(+5.57%)
Sep 09, 2019 3.908 3.908 3.908 3 +0.00(+0.00%)
Sep 06, 2019 3.895 3.908 3.895 3.908 1,206,800 +0.02(+0.58%)
Sep 05, 2019 3.885 3.940 3.885 3.885 903,191 +0.09(+2.27%)
Sep 04, 2019 3.730 3.730 3.799 1,000,000 +0.07(+1.84%)
Sep 03, 2019 3.730 3.730 3.730 3.730 1,308 -0.04(-1.06%)
Aug 30, 2019 3.770 3.770 3.770 3.770 100 +0.01(+0.27%)
Aug 29, 2019 3.760 3.760 3.760 3.760 3,175,000 -0.07(-1.70%)
Aug 28, 2019 3.825 3.825 3.825 1,304,785 +0.00(+0.00%)
Aug 27, 2019 3.825 3.825 3.825 3.825 2,250,100 -0.11(-2.91%)
Aug 26, 2019 3.940 3.940 3.940 2,900,000 +0.00(+0.00%)
Aug 23, 2019 3.810 3.940 3.810 3.940 6,100 +0.07(+1.74%)
Aug 21, 2019 3.873 3.873 3.873 0 -0.02(-0.45%)
Aug 19, 2019 3.890 3.890 3.890 0 -0.06(-1.52%)
Aug 16, 2019 3.945 3.950 3.945 3.950 500,000 +0.09(+2.33%)
Aug 15, 2019 3.860 3.860 3.860 147,939 +0.00(+0.00%)
Aug 14, 2019 3.895 3.895 3.860 3.860 679 -0.06(-1.53%)
Aug 13, 2019 4.020 4.020 3.920 3.920 659,499 -0.14(-3.44%)
Aug 09, 2019 4.060 4.060 4.060 0 +0.00(+0.00%)
Aug 08, 2019 4.130 4.130 4.060 4,201 -0.07(-1.70%)
Aug 07, 2019 4.130 4.130 4.130 100,000 +0.00(+0.00%)
Aug 05, 2019 4.130 4.130 4.130 0 +0.05(+1.23%)
Aug 02, 2019 4.080 4.080 4.080 4.080 22,200 -0.12(-2.86%)
Aug 01, 2019 4.300 4.300 4.200 4.200 3,924 -0.05(-1.18%)
Jul 31, 2019 4.250 4.250 4.250 4.250 520 -0.25(-5.56%)
Jul 30, 2019 4.500 4.500 4.500 500,000 +0.00(+0.00%)
Jul 29, 2019 4.500 4.500 4.500 4.500 32,207 -0.08(-1.75%)
Jul 26, 2019 4.500 4.580 4.430 4.580 504,500 -0.04(-0.87%)
Jul 25, 2019 4.620 4.620 4.620 4.620 425,100 +0.08(+1.87%)
Jul 24, 2019 4.535 4.535 4.535 4.535 1,000,578 -0.07(-1.55%)
Jul 23, 2019 4.606 4.607 4.606 4.606 1,300,020 +0.13(+2.93%)
Jul 22, 2019 4.475 4.475 4.475 4.475 3,738 -0.08(-1.86%)
Jul 19, 2019 4.560 4.560 4.560 15 +0.00(+0.00%)
Jul 18, 2019 4.560 4.560 4.560 4.560 501,000 -0.06(-1.30%)
Jul 17, 2019 4.620 4.620 4.620 500,000 +0.00(+0.00%)
Jul 16, 2019 4.620 4.620 4.620 4.620 305 +0.06(+1.32%)
Jul 15, 2019 4.560 4.560 4.560 2,255,534 +0.00(+0.00%)
Jul 12, 2019 4.560 4.560 4.560 375,052 +0.00(+0.00%)
Jul 11, 2019 4.560 4.560 4.560 500,000 +0.00(+0.00%)
Jul 10, 2019 4.560 4.560 4.560 90,659 +0.00(+0.00%)
Jul 09, 2019 4.610 4.610 4.560 4.560 2,083 -0.06(-1.30%)
Jul 08, 2019 4.620 4.620 4.620 4.620 500,754 -0.04(-0.86%)
Jul 05, 2019 4.680 4.680 4.660 4.660 1,001,200 +0.00(+0.03%)
Jul 03, 2019 4.659 4.659 4.659 1,000,000 +0.00(+0.00%)
Jul 02, 2019 4.659 4.659 4.659 4.659 1,606,059 -0.08(-1.72%)
Jul 01, 2019 4.620 4.740 4.620 4.740 1,575,503 +0.22(+4.87%)
Jun 28, 2019 4.540 4.641 4.520 4.520 162,800 +0.01(+0.22%)
Jun 27, 2019 4.510 4.510 4.510 4.510 1,088,237 -0.01(-0.22%)
Jun 26, 2019 4.520 4.520 4.520 4.520 7,704 -0.02(-0.52%)
Jun 25, 2019 4.543 4.544 4.543 4.544 3,000,000 +0.04(+0.97%)
Jun 24, 2019 4.500 4.500 4.500 4.500 500,100 +0.00(+0.00%)
Jun 21, 2019 4.460 4.500 4.450 4.500 1,257,600 -0.06(-1.32%)
Jun 19, 2019 4.560 4.560 4.560 0 +0.22(+5.07%)
Jun 18, 2019 4.340 4.340 4.340 8 +0.00(+0.00%)
Jun 14, 2019 4.340 4.340 4.340 0 -0.20(-4.41%)
Jun 12, 2019 4.540 4.540 4.540 0 +0.00(+0.00%)
Jun 06, 2019 4.540 4.540 4.540 0 +0.00(+0.00%)
Jun 05, 2019 4.550 4.550 4.540 4.540 200 +0.09(+2.02%)
Jun 04, 2019 4.500 4.500 4.450 4.450 2,730 +0.01(+0.23%)
Jun 03, 2019 4.382 4.440 4.382 4.440 23,145 +0.02(+0.45%)
May 31, 2019 4.420 4.420 4.420 4.420 3,000 -0.01(-0.23%)
May 24, 2019 4.430 4.430 4.430 0 -0.08(-1.77%)
May 23, 2019 4.510 4.510 4.510 34 +0.00(+0.00%)
May 22, 2019 4.510 4.510 4.510 80 +0.00(+0.00%)
May 20, 2019 4.510 4.510 4.510 0 -0.05(-1.10%)
May 17, 2019 4.560 4.560 4.560 4.560 200 -0.11(-2.25%)
May 16, 2019 4.613 4.665 4.613 4.665 14,470 +0.05(+1.19%)
May 15, 2019 4.580 4.610 4.560 4.610 31,690 +0.07(+1.59%)
May 14, 2019 4.595 4.595 4.538 4.538 1,351 -0.06(-1.37%)
May 10, 2019 4.601 4.601 4.601 0 +0.00(+0.00%)
May 09, 2019 4.601 4.601 4.601 4.601 146 -0.34(-6.90%)
May 06, 2019 4.942 4.942 4.942 0 +0.00(+0.00%)
May 02, 2019 4.942 4.942 4.942 0 -0.10(-1.94%)
Apr 30, 2019 5.040 5.040 5.040 0 +0.01(+0.30%)
Apr 29, 2019 5.030 5.030 5.024 5.025 2,000,100 +0.02(+0.35%)
Apr 26, 2019 4.930 5.008 4.930 5.008 801,000 +0.07(+1.37%)
Apr 25, 2019 4.918 5.013 4.918 4.940 1,407,554 -0.06(-1.20%)
Apr 24, 2019 5.000 5.000 5.000 5.000 300 -0.08(-1.67%)
Apr 23, 2019 5.070 5.085 5.070 5.085 6,819 +0.05(+1.09%)
Apr 22, 2019 5.040 5.150 5.030 5.030 1,934 -0.24(-4.55%)
Apr 17, 2019 5.270 5.270 5.270 0 +0.13(+2.50%)
Apr 16, 2019 5.150 5.150 5.141 5.141 150,250 -0.01(-0.27%)
Apr 15, 2019 5.130 5.155 5.130 5.155 2,437,000 +0.14(+2.69%)
Apr 12, 2019 5.230 5.230 5.020 5.020 4,187,200 +0.17(+3.51%)
Apr 10, 2019 4.850 4.850 4.850 0 +0.00(+0.00%)
Apr 09, 2019 4.850 4.850 4.850 10,234 +0.00(+0.00%)
Apr 04, 2019 4.850 4.850 4.850 0 +0.02(+0.41%)
Apr 03, 2019 4.830 4.830 4.830 4.830 801 +0.11(+2.33%)
Apr 02, 2019 4.720 4.720 4.720 4.720 27,681 +0.06(+1.23%)
Mar 29, 2019 4.662 4.662 4.662 0 +0.00(+0.00%)
Mar 27, 2019 4.662 4.662 4.662 0 -0.22(-4.46%)
Mar 26, 2019 4.880 4.880 4.880 0 +0.00(+0.00%)
Mar 25, 2019 4.880 4.880 4.880 4 +0.00(+0.00%)
Mar 22, 2019 4.880 4.880 4.880 100,000 +0.00(+0.00%)
Mar 21, 2019 4.880 4.880 4.880 4.880 100,205 -0.09(-1.81%)
Mar 20, 2019 4.970 4.970 4.970 2 +0.00(+0.00%)
Mar 19, 2019 5.040 5.040 4.970 4.970 479,199 -0.03(-0.60%)
Mar 18, 2019 4.980 5.000 4.980 5.000 5,089 +0.24(+5.05%)
Mar 15, 2019 4.760 4.760 4.760 90 +0.00(+0.00%)
Mar 13, 2019 4.760 4.760 4.760 0 +0.15(+3.25%)
Mar 12, 2019 4.590 4.680 4.590 4.610 7,804 +0.02(+0.50%)
Mar 08, 2019 4.587 4.587 4.587 0 -0.20(-4.24%)
Mar 07, 2019 4.790 4.790 4.790 2 +0.00(+0.00%)
Mar 06, 2019 4.790 4.790 4.790 2 +0.00(+0.00%)
Mar 05, 2019 4.790 4.790 4.790 4.790 1,383 +0.08(+1.70%)
Mar 04, 2019 4.718 4.718 4.680 4.710 554 -0.20(-4.07%)
Mar 01, 2019 4.750 4.910 4.750 4.910 360,800 +0.27(+5.82%)
Feb 26, 2019 4.640 4.640 4.640 0 -0.16(-3.39%)
Feb 25, 2019 4.803 4.803 4.803 4.803 106,721 +0.07(+1.54%)
Feb 21, 2019 4.730 4.730 4.730 0 +0.00(+0.00%)
Feb 20, 2019 4.730 4.730 4.730 25 +0.00(+0.00%)
Feb 19, 2019 4.720 4.730 4.720 4.730 37,745 +0.19(+4.17%)
Feb 13, 2019 4.540 4.540 4.540 0 -0.02(-0.43%)
Feb 12, 2019 4.620 4.620 4.560 4.560 250,668 +0.00(+0.05%)
Feb 11, 2019 4.545 4.545 4.558 650,000 +0.01(+0.28%)
Feb 07, 2019 4.545 4.545 4.545 0 -0.25(-5.31%)
Feb 06, 2019 4.800 4.800 4.800 16 +0.00(+0.00%)
Feb 04, 2019 4.800 4.800 4.800 0 +0.00(+0.00%)
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%)
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.