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

Banco Santander S.A. (OP: BCDRF )

5.170 +0.120 (+2.38%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 22, 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 (%)
May 29, 2020 2.272 2.272 2.240 2.264 352,700 -0.09(-3.81%)
May 28, 2020 2.359 2.359 2.354 2.354 1,004,320 +0.09(+4.16%)
May 27, 2020 2.450 2.450 2.260 2.260 6,770,525 +0.10(+4.63%)
May 26, 2020 2.140 2.160 2.140 2.160 2,130 +0.08(+3.85%)
May 22, 2020 2.080 2.080 2.050 2.080 1,644,500 -0.05(-2.35%)
May 21, 2020 2.130 2.130 2.130 2.130 600,100 +0.01(+0.47%)
May 20, 2020 2.060 2.120 2.060 2.120 224 +0.15(+7.72%)
May 19, 2020 1.967 1.968 1.967 1.968 1,400,000 -0.14(-6.73%)
May 18, 2020 2.110 2.110 2.110 2.110 200 +0.19(+10.13%)
May 15, 2020 2.000 2.000 1.916 1.916 5,600 -0.10(-4.79%)
May 14, 2020 2.020 2.020 2.012 2.012 69,763 +0.01(+0.62%)
May 13, 2020 2.010 2.028 2.000 2.000 4,663 -0.10(-4.76%)
May 11, 2020 2.100 2.100 2.100 0 +0.00(+0.00%)
May 08, 2020 2.171 2.171 2.100 2.100 3,500 -0.01(-0.33%)
May 07, 2020 2.111 2.120 2.028 2.107 184,360 -0.00(-0.14%)
May 06, 2020 2.110 2.110 2.110 2.110 2,062 -0.04(-1.63%)
May 05, 2020 2.145 2.145 2.145 2.145 10,000 +0.00(+0.23%)
May 04, 2020 2.140 2.140 2.140 2.140 613 -0.11(-5.10%)
May 01, 2020 2.255 2.255 2.255 1 +0.00(+0.00%)
Apr 30, 2020 2.200 2.255 2.200 2.255 1,000 +0.09(+4.40%)
Apr 29, 2020 2.160 2.160 2.160 20 +0.00(+0.00%)
Apr 28, 2020 2.236 2.243 2.160 2.160 184,868 +0.07(+3.35%)
Apr 27, 2020 2.150 2.150 2.090 2.090 5,000 -0.01(-0.48%)
Apr 24, 2020 2.055 2.100 2.055 2.100 4,200 -0.02(-0.71%)
Apr 23, 2020 2.115 2.115 2.115 2.115 105 -0.05(-2.53%)
Apr 22, 2020 2.090 2.170 2.090 2.170 1,594 +0.08(+3.83%)
Apr 21, 2020 2.062 2.090 2.036 2.090 450,413 -0.04(-1.88%)
Apr 20, 2020 2.160 2.160 2.123 2.130 200,750 -0.02(-0.93%)
Apr 17, 2020 2.131 2.500 2.131 2.150 69,000 -0.09(-4.02%)
Apr 16, 2020 2.040 2.240 2.040 2.240 68,227 -0.08(-3.45%)
Apr 15, 2020 2.280 2.320 2.188 2.320 4,658 -0.11(-4.53%)
Apr 14, 2020 2.321 2.430 2.220 2.430 265,977 +0.05(+1.89%)
Apr 09, 2020 2.385 2.385 2.385 0 -0.02(-0.63%)
Apr 08, 2020 2.420 2.420 2.400 2.400 75,777 -0.05(-2.06%)
Apr 07, 2020 2.450 2.450 2.450 2.450 2,209 +0.18(+7.95%)
Apr 06, 2020 2.290 2.480 2.270 2.270 1,187 +0.01(+0.52%)
Apr 03, 2020 2.258 2.258 2.258 2.258 11,000 -0.08(-3.49%)
Apr 02, 2020 2.460 2.460 2.340 2.340 3,553 -0.01(-0.51%)
Apr 01, 2020 2.352 2.352 2.352 2.352 55,710 -0.21(-8.33%)
Mar 27, 2020 2.566 2.566 2.566 0 -0.15(-5.52%)
Mar 26, 2020 2.716 2.716 2.716 2.716 598,404 +0.02(+0.82%)
Mar 25, 2020 2.687 2.694 2.687 2.694 184,315 +0.13(+5.14%)
Mar 24, 2020 2.562 2.562 2.562 2.562 102,589 +0.28(+12.48%)
Mar 23, 2020 2.080 2.278 2.080 2.278 22,777 -0.10(-4.29%)
Mar 20, 2020 2.380 2.380 2.380 2.380 1,000 +0.30(+14.42%)
Mar 19, 2020 2.080 2.080 2.080 2.080 2,150 +0.00(+0.00%)
Mar 18, 2020 2.390 2.390 2.080 2.080 94,901 -0.53(-20.31%)
Mar 17, 2020 2.250 2.610 2.180 2.610 364,391 +0.21(+8.75%)
Mar 16, 2020 1.900 2.550 1.900 2.400 86,688 -0.10(-3.94%)
Mar 13, 2020 2.498 2.498 2.498 2.498 86,800 +0.05(+1.98%)
Mar 12, 2020 2.780 2.780 2.450 2.450 501 -0.55(-18.33%)
Mar 10, 2020 3.000 3.000 3.000 0 -0.26(-7.98%)
Mar 06, 2020 3.260 3.260 3.260 0 -0.08(-2.40%)
Mar 05, 2020 3.340 3.340 3.340 3.340 181 -0.33(-8.93%)
Mar 04, 2020 3.650 3.667 3.650 3.667 2,429 +0.05(+1.34%)
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.