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

Banco Santander S.A. (OP: BCDRF )

5.050 +0.050 (+1.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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%)
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.