Banco Santander S.A.

E:SAN 
(MADRID) 
 

History: Banco Santander S.A.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
3.55
3.57
3.47
3.47
57,607,473
3.50
0
22/08/2019
3.48
3.58
3.47
3.53
38,518,271
3.53
0
21/08/2019
3.49
3.54
3.48
3.48
27,972,012
3.50
0
20/08/2019
3.54
3.54
3.49
3.49
35,901,557
3.51
0
19/08/2019
3.61
3.65
3.54
3.55
40,861,763
3.58
0
16/08/2019
3.49
3.59
3.45
3.59
111,511,979
3.51
0
15/08/2019
3.48
3.52
3.42
3.47
54,053,414
3.47
0
14/08/2019
3.55
3.55
3.46
3.47
87,135,341
3.49
0
13/08/2019
3.52
3.63
3.48
3.59
47,314,685
3.56
0
12/08/2019
3.65
3.65
3.55
3.55
34,699,254
3.58
0
09/08/2019
3.65
3.67
3.61
3.61
81,293,022
3.63
0
08/08/2019
3.67
3.72
3.62
3.70
41,762,598
3.67
0
07/08/2019
3.67
3.68
3.57
3.61
45,351,584
3.63
0
06/08/2019
3.71
3.71
3.62
3.62
48,593,085
3.66
0
05/08/2019
3.72
3.75
3.68
3.70
47,804,250
3.71
0
02/08/2019
3.81
3.83
3.74
3.76
65,705,186
3.77
0
01/08/2019
3.87
3.92
3.84
3.88
34,708,717
3.88
0
31/07/2019
3.90
3.91
3.86
3.86
64,874,607
3.88
0
30/07/2019
4.02
4.03
3.88
3.89
60,902,249
3.92
0
29/07/2019
4.05
4.06
4.03
4.04
26,586,062
4.04
0
26/07/2019
4.09
4.10
4.06
4.06
30,322,258
4.07
0
25/07/2019
4.14
4.26
4.06
4.09
53,202,238
4.14
0
24/07/2019
4.12
4.15
4.09
4.14
46,868,473
4.13
0
23/07/2019
4.06
4.15
4.05
4.13
49,745,210
4.12
0
22/07/2019
4.00
4.02
3.97
3.99
45,902,803
3.99
0
19/07/2019
4.06
4.08
3.99
4.00
58,948,903
4.01
0
18/07/2019
4.06
4.08
4.01
4.04
54,068,817
4.05
0
17/07/2019
4.19
4.20
4.11
4.12
29,912,481
4.14
0
16/07/2019
4.17
4.23
4.16
4.22
28,965,138
4.20
0
15/07/2019
4.20
4.22
4.16
4.17
35,160,325
4.18
0
12/07/2019
4.22
4.25
4.19
4.19
43,435,780
4.21
0
11/07/2019
4.20
4.22
4.17
4.20
48,814,723
4.20
0
10/07/2019
4.14
4.22
4.13
4.17
39,912,742
4.18
0
09/07/2019
4.17
4.18
4.11
4.14
95,807,579
4.14
0
08/07/2019
4.21
4.26
4.16
4.18
31,668,786
4.20
0
05/07/2019
4.21
4.26
4.18
4.22
35,515,754
4.22
0
04/07/2019
4.16
4.23
4.16
4.22
46,562,080
4.21
0
03/07/2019
4.09
4.18
4.07
4.18
32,046,608
4.15
0
02/07/2019
4.13
4.13
4.06
4.11
27,455,304
4.10
0
01/07/2019
4.11
4.16
4.11
4.12
35,606,071
4.13
0
28/06/2019
4.05
4.08
4.03
4.08
42,627,679
4.07
0
27/06/2019
4.05
4.09
4.02
4.04
33,224,439
4.05
0
26/06/2019
4.01
4.08
4.00
4.05
53,842,646
4.04
0
25/06/2019
3.96
4.00
3.94
4.00
85,089,052
3.98
0
24/06/2019
4.00
4.04
3.98
3.98
87,406,257
4.00
0
21/06/2019
4.03
4.08
3.98
4.00
147,509,687
4.02
0
20/06/2019
4.05
4.08
4.01
4.01
46,026,498
4.03
0
19/06/2019
4.02
4.08
4.00
4.06
50,416,101
4.05
0
18/06/2019
3.95
4.03
3.91
4.01
51,438,341
3.98
0
17/06/2019
3.97
3.99
3.95
3.96
38,842,235
3.97
0
14/06/2019
3.96
3.97
3.93
3.95
27,420,757
3.95
0
13/06/2019
3.96
4.00
3.94
3.98
25,198,468
3.98
0
12/06/2019
3.99
4.01
3.96
3.97
32,426,769
3.97
0
11/06/2019
4.01
4.06
4.00
4.01
28,601,568
4.03
0
10/06/2019
4.00
4.05
3.99
4.04
20,607,430
4.02
0
07/06/2019
3.97
3.99
3.92
3.96
66,596,216
3.97
0
06/06/2019
4.01
4.07
3.94
3.97
47,792,252
3.99
0
05/06/2019
4.04
4.05
3.97
4.01
36,502,464
4.01
0
04/06/2019
3.93
4.05
3.92
4.04
49,157,991
4.02
0
03/06/2019
3.92
3.95
3.90
3.94
45,461,611
3.93
0
31/05/2019
3.98
4.00
3.94
3.95
57,974,786
3.96
0
30/05/2019
4.04
4.07
4.01
4.05
25,051,266
4.05
0
29/05/2019
3.97
4.01
3.95
4.00
49,238,832
4.00
0
28/05/2019
4.03
4.04
3.97
4.02
40,199,374
4.01
0
27/05/2019
4.06
4.10
4.02
4.04
13,770,693
4.05
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
25 August 2019 00:05:14
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB1 - 2019-08-25 01:05:14 - 2019-08-25 00:05:14 - 1000 - Website: OKAY