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
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
24/05/2019
4.04
4.07
4.01
4.02
36,129,692
4.03
0
23/05/2019
4.03
4.06
3.99
4.01
68,141,712
4.01
0
22/05/2019
4.11
4.12
4.03
4.05
45,721,323
4.06
0
21/05/2019
4.14
4.14
4.08
4.10
27,345,385
4.10
0
20/05/2019
4.15
4.20
4.09
4.09
47,660,813
4.11
0
17/05/2019
4.17
4.20
4.12
4.16
103,219,863
4.16
0
16/05/2019
4.10
4.20
4.07
4.19
42,460,479
4.16
0
15/05/2019
4.09
4.12
4.04
4.11
48,927,071
4.08
0
14/05/2019
4.11
4.12
4.05
4.10
33,608,751
4.09
0
13/05/2019
4.13
4.13
4.06
4.06
40,405,449
4.08
0
10/05/2019
4.19
4.20
4.11
4.12
69,093,025
4.15
0
09/05/2019
4.20
4.22
4.14
4.15
55,050,642
4.16
0
08/05/2019
4.25
4.28
4.20
4.25
91,727,157
4.25
0
07/05/2019
4.34
4.37
4.23
4.25
232,350,905
4.27
0
06/05/2019
4.31
4.36
4.28
4.35
174,641,750
4.33
0
03/05/2019
4.43
4.47
4.37
4.41
208,045,282
4.41
0
02/05/2019
4.50
4.56
4.42
4.43
169,737,914
4.46
0
30/04/2019
4.48
4.51
4.45
4.51
250,919,291
4.50
0
29/04/2019
4.41
4.52
4.41
4.52
98,218,618
4.49
0
26/04/2019
4.48
4.52
4.45
4.49
33,886,027
4.49
0
25/04/2019
4.47
4.51
4.44
4.48
62,573,543
4.48
0
24/04/2019
4.53
4.57
4.44
4.48
35,628,754
4.49
0
23/04/2019
4.61
4.61
4.53
4.55
143,009,938
4.55
0
18/04/2019
4.63
4.64
4.53
4.61
199,514,764
4.58
0
17/04/2019
4.56
4.68
4.56
4.62
251,111,657
4.62
0
16/04/2019
4.56
4.59
4.50
4.57
382,166,578
4.56
0
15/04/2019
4.55
4.62
4.54
4.56
229,272,762
4.56
0
12/04/2019
4.47
4.64
4.42
4.56
83,342,304
4.56
0
11/04/2019
4.40
4.51
4.36
4.48
132,578,603
4.46
0
10/04/2019
4.39
4.44
4.35
4.37
47,692,618
4.39
0
09/04/2019
4.38
4.45
4.36
4.38
31,935,397
4.40
0
08/04/2019
4.40
4.42
4.35
4.39
37,074,432
4.39
0
05/04/2019
4.40
4.42
4.37
4.40
41,806,699
4.40
0
04/04/2019
4.36
4.41
4.33
4.41
61,308,610
4.39
0
03/04/2019
4.35
4.38
4.33
4.36
50,832,693
4.36
0
02/04/2019
4.27
4.32
4.25
4.28
54,857,838
4.28
0
01/04/2019
4.19
4.28
4.16
4.27
77,985,913
4.25
0
29/03/2019
4.15
4.17
4.10
4.14
74,790,962
4.14
0
28/03/2019
4.13
4.14
4.08
4.10
38,776,081
4.11
0
27/03/2019
4.10
4.28
4.08
4.15
56,997,161
4.17
0
26/03/2019
4.15
4.16
4.08
4.09
64,871,000
4.10
0
25/03/2019
4.14
4.20
4.11
4.15
50,913,402
4.15
0
22/03/2019
4.33
4.34
4.14
4.15
95,807,323
4.19
0
21/03/2019
4.38
4.39
4.31
4.31
58,335,276
4.33
0
20/03/2019
4.47
4.51
4.42
4.42
33,780,817
4.45
0
19/03/2019
4.45
4.52
4.42
4.49
49,738,182
4.48
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.
 
18 June 2019 04:53:01
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB3 - 2019-06-18 05:53:01 - 2019-06-18 04:53:01 - 1000 - Website: OKAY