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 27, 2021 4.240 4.240 4.240 1 +0.20(+4.95%)
May 26, 2021 4.040 4.040 4.040 4.040 284 +0.22(+5.76%)
May 24, 2021 3.820 3.820 3.820 0 -0.40(-9.48%)
May 20, 2021 4.220 4.220 4.220 90 +0.22(+5.50%)
May 19, 2021 4.047 4.050 4.000 4.000 66,310 -0.15(-3.61%)
May 18, 2021 3.940 4.150 3.860 4.150 7,222 +0.12(+2.98%)
May 17, 2021 4.030 4.030 4.030 4.030 428 -0.03(-0.74%)
May 14, 2021 4.045 4.060 4.045 4.060 406 +0.12(+2.96%)
May 13, 2021 3.943 3.943 3.943 3.943 79,582 -0.13(-3.11%)
May 12, 2021 4.070 4.070 4.070 4.070 363 +0.12(+3.04%)
May 11, 2021 4.000 4.000 3.950 3.950 214 -0.06(-1.49%)
May 10, 2021 4.010 4.010 3.780 4.010 87,557 +0.19(+4.96%)
May 07, 2021 3.810 3.820 3.810 3.820 490 -0.08(-2.18%)
May 06, 2021 3.905 3.905 3.905 3.905 903 +0.00(+0.00%)
May 05, 2021 3.820 3.905 3.820 3.905 555 +0.05(+1.43%)
May 04, 2021 3.790 3.850 3.790 3.850 356 +0.04(+0.92%)
May 03, 2021 3.910 4.000 3.815 3.815 17,493 -0.10(-2.43%)
Apr 30, 2021 3.910 3.910 3.910 3.910 100 +0.11(+2.89%)
Apr 29, 2021 3.800 3.800 3.800 3.800 51,164 +0.03(+0.73%)
Apr 28, 2021 3.770 3.775 3.770 3.772 1,400,055 +0.14(+3.75%)
Apr 27, 2021 3.580 3.667 3.500 3.636 1,306,048 +0.15(+4.18%)
Apr 26, 2021 3.525 3.525 3.490 3.490 824 +0.05(+1.45%)
Apr 23, 2021 3.440 3.440 3.440 3.440 400 +0.07(+2.08%)
Apr 22, 2021 3.370 3.370 3.370 3.370 18,156 -0.01(-0.30%)
Apr 21, 2021 3.380 3.380 3.380 3.380 439 -0.05(-1.46%)
Apr 20, 2021 3.475 3.475 3.420 3.430 509,060 -0.15(-4.06%)
Apr 19, 2021 3.590 3.590 3.575 3.575 1,483 +0.23(+6.72%)
Apr 16, 2021 3.445 3.445 3.350 3.350 2,200 -0.04(-1.33%)
Apr 15, 2021 3.400 3.400 3.395 3.395 226 +0.02(+0.44%)
Apr 14, 2021 3.462 3.475 3.380 3.380 1,548 -0.07(-2.03%)
Apr 13, 2021 3.450 3.450 3.450 3.450 192 +0.01(+0.15%)
Apr 12, 2021 3.445 3.445 3.445 3.445 1,564 -0.02(-0.58%)
Apr 09, 2021 3.465 3.465 3.465 3.465 100 +0.00(+0.14%)
Apr 08, 2021 3.460 3.460 3.460 3.460 299 -0.05(-1.49%)
Apr 07, 2021 3.280 3.513 3.280 3.513 3,813 +0.02(+0.50%)
Apr 06, 2021 3.495 3.495 3.495 3.495 4,285 +0.17(+4.95%)
Apr 05, 2021 3.330 3.330 3.330 3.330 254 -0.11(-3.10%)
Apr 01, 2021 3.436 3.436 3.436 3.436 100 -0.00(-0.10%)
Mar 31, 2021 3.440 3.440 3.440 3.440 24,020 -0.00(-0.05%)
Mar 30, 2021 3.442 3.442 3.442 3.442 100,014 +0.04(+1.23%)
Mar 29, 2021 3.400 3.400 3.400 50 +0.00(+0.00%)
Mar 26, 2021 3.400 3.400 3.400 3.400 400 +0.02(+0.60%)
Mar 25, 2021 3.380 3.380 3.380 3.380 135 +0.15(+4.63%)
Mar 24, 2021 3.360 3.360 3.230 3.230 5,450 -0.16(-4.72%)
Mar 23, 2021 3.390 3.390 3.390 3.390 877 -0.17(-4.82%)
Mar 22, 2021 3.562 3.562 3.562 42 +0.00(+0.00%)
Mar 19, 2021 3.562 3.562 3.562 6 +0.00(+0.00%)
Mar 18, 2021 3.562 3.562 3.562 3.562 154 +0.08(+2.34%)
Mar 17, 2021 3.480 3.480 3.480 3.480 159 +0.04(+1.02%)
Mar 16, 2021 3.445 3.445 3.445 3.445 1,068 -0.05(-1.47%)
Mar 15, 2021 3.496 3.600 3.496 3.496 70,200 -0.05(-1.51%)
Mar 12, 2021 3.556 3.556 3.550 3.550 50,400 +0.01(+0.40%)
Mar 11, 2021 3.496 3.536 3.496 3.536 100,178 -0.00(-0.11%)
Mar 10, 2021 3.540 3.540 3.540 3.540 250,110 -0.09(-2.48%)
Mar 09, 2021 3.565 3.630 3.565 3.630 237,134 -0.13(-3.46%)
Mar 08, 2021 3.580 3.760 3.580 3.760 450,654 +0.17(+4.87%)
Mar 05, 2021 3.585 3.610 3.410 3.585 40,200 -0.03(-0.96%)
Mar 04, 2021 3.556 3.620 3.556 3.620 300,165 +0.06(+1.83%)
Mar 03, 2021 3.565 3.568 3.555 3.555 640,491 -0.01(-0.42%)
Mar 02, 2021 3.570 3.570 3.570 13 +0.00(+0.00%)
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.