Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Banco Santander, S.A. logo
SAN.MC
Banco Santander, S.A.
13:12:16
11.938 €
0.0000 (%0.00)
Previous Close: 11.884
Day Low₺11.812
Day High₺11.99
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SAN.MC: Banco Santander, S.A. Historical Data

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.5536
CLOSE 8.5334

Low

LOW 6.43

High

HIGH 10.97
DATEOPENHIGHLOWCLOSE
01/04/201010.4610.6310.4610.63
01/05/201010.6410.810.6410.75
01/06/201010.7910.8410.710.83
01/07/201010.7310.8210.6710.78
01/08/201010.8410.8510.710.81
01/11/201010.8510.9710.8310.83
01/12/201010.8910.910.6310.63
01/13/201010.5910.6510.4610.55
01/14/201010.6210.6510.4610.6
01/15/201010.6410.7310.410.4
01/18/201010.4810.4810.3410.44
01/19/201010.410.6710.3110.64
01/20/201010.5710.6710.210.28
01/21/201010.3310.359.749.85
01/22/20109.819.829.59.81
01/25/20109.79.859.679.67
01/26/20109.549.749.439.73
01/27/20109.549.579.199.24
01/28/20109.399.559.079.07
01/29/20109.229.449.19.31
02/01/20109.179.439.149.38
02/02/20109.459.669.379.6
02/03/20109.669.79.199.23
02/04/20109.259.348.348.36
02/05/20108.148.587.868.35
02/08/20108.478.568.148.51
02/09/20108.518.798.378.7
02/10/20108.969.18.869.02
02/11/20109.149.148.628.77
02/12/20108.98.938.558.64
02/15/20108.698.848.628.72
02/16/20108.848.888.638.83
02/17/20108.929.018.868.96
02/18/20108.939.058.859.03
02/19/20108.99.138.799.12
02/22/20109.189.198.918.94
02/23/20108.999.018.58.58
02/24/20108.518.568.218.45
02/25/20108.378.548.278.35
02/26/20108.58.638.368.63
03/01/20108.758.848.518.73
03/02/20108.78.88.568.77
03/03/20108.7198.628.98
03/04/20108.949.188.899.08
03/05/20109.169.429.079.4
03/08/20109.479.499.49.43
03/09/20109.449.469.239.34
03/10/20109.349.479.299.47
03/11/20109.419.459.279.34
03/12/20109.49.499.339.37
03/15/20109.349.369.29.23
03/16/20109.339.349.149.32
03/17/20109.359.429.289.39
03/18/20109.329.379.179.23
03/19/20109.289.329.059.07
03/22/20109.059.068.728.91
03/23/20108.959.128.939.08
03/24/20109.129.148.78.85
03/25/20108.869.098.759.09
03/26/20109.069.178.999.09
03/29/20109.169.229.029.11
03/30/20109.189.28.969.01
03/31/20108.959.058.758.9
04/01/20108.959.128.889.12
04/06/20109.239.268.989.19
04/07/20109.189.289.19.22
04/08/20109.169.188.979.1
04/09/20109.199.59.129.47
04/12/20109.69.759.589.66
04/13/20109.659.789.629.67
04/14/20109.759.789.649.71
04/15/20109.759.779.549.75
04/16/20109.669.839.389.48
04/19/20109.369.519.39.41
04/20/20109.459.579.319.52
04/21/20109.569.569.219.25
04/22/20109.269.288.898.96
04/23/201099.238.869
04/26/20109.189.248.919.08
04/27/20108.9898.558.59
04/28/20108.428.688.18.23
04/29/20108.328.698.248.55
04/30/20108.698.98.58.63
05/03/20108.338.428.218.38
05/04/20108.268.357.737.78
05/05/20107.827.867.367.59
05/06/20107.467.887.097.24
05/07/20107.037.56.826.97
05/10/20108.328.598.058.59
05/11/20108.338.57.948.3
05/12/20108.188.628.038.34
05/13/20108.598.598.118.26
05/14/20108.128.147.367.52
05/17/20107.537.727.317.45
05/18/20107.747.927.617.91
05/19/20107.677.827.487.7
05/20/20107.817.947.37.62
05/21/20107.627.847.327.78
05/24/20107.897.927.547.69
05/25/20107.327.447.157.39
05/26/20107.557.627.347.34
05/27/20107.287.577.117.43
05/28/20107.557.657.57.59
05/31/20107.497.577.477.53
06/01/20107.437.57.27.42
06/02/20107.327.367.157.28
06/03/20107.467.487.227.24
06/04/20107.217.266.796.83
06/07/20106.786.966.616.75
06/08/20106.836.846.526.65
06/09/20106.736.916.566.91
06/10/20106.827.356.727.26
06/11/20107.377.917.337.78
06/14/20107.97.947.77.86
06/15/20107.698.127.658.07
06/16/20108.238.257.898.04
06/17/20108.018.297.978.16
06/18/20108.258.588.258.45
06/21/20108.628.688.458.52
06/22/20108.368.488.268.46
06/23/20108.298.448.218.3
06/24/20108.328.367.967.98
06/25/20107.968.187.928.02
06/28/20108.068.197.968.19
06/29/20107.998.077.647.64
06/30/20107.78.17.577.9
07/01/20107.638.17.557.86
07/02/20107.968.147.877.93
07/05/20107.937.987.817.85
07/06/20107.878.397.878.33
07/07/20108.188.918.098.87
07/08/20108.989.048.759
07/09/20109.049.128.929.01
07/12/20109.049.058.878.94
07/13/20108.989.168.899.16
07/14/20109.219.2199.14
07/15/20109.099.188.838.92
07/16/20108.989.058.638.74
07/19/20108.678.958.538.68
07/20/20108.88.898.548.86
07/21/20108.888.948.678.74
07/22/20108.669.078.649.02
07/23/201099.158.929.14
07/26/20109.269.269.089.24
07/27/20109.279.499.249.42
07/28/20109.489.529.369.43
07/29/20109.359.49.229.28
07/30/20109.219.228.959.01
08/02/20108.979.358.979.35
08/03/20109.319.439.29.38
08/04/20109.369.459.29.35
08/05/20109.389.479.39.38
08/06/20109.49.479.059.14
08/09/20109.39.339.219.28
08/10/20109.259.279.139.19
08/11/20109.19.168.758.79
08/12/20108.688.858.658.76
08/13/20108.88.848.538.59
08/16/20108.578.658.428.54
08/17/20108.568.638.478.61
08/18/20108.578.638.478.62
08/19/20108.668.818.448.45
08/20/20108.458.528.218.31
08/23/20108.388.618.328.5
08/24/20108.418.428.28.3
08/25/20108.278.377.998.11
08/26/20108.298.348.198.26
08/27/20108.168.388.158.33
08/30/20108.438.438.298.32
08/31/20108.168.378.118.36
09/01/20108.398.778.38.76
09/02/20108.728.848.648.73
09/03/20108.758.998.698.87
09/06/20108.938.958.858.87
09/07/20108.818.848.668.72
09/08/20108.678.888.628.86
09/09/20108.89.098.778.97
09/10/20108.889.028.868.97
09/13/20109.039.098.999.02
09/14/20109.029.18.949.07
09/15/20109.119.118.98.98
09/16/20108.979.028.928.92
09/17/20109.039.048.738.74
09/20/20108.728.888.648.87
09/21/20108.778.998.778.81
09/22/20108.818.848.478.56
09/23/20108.628.638.38.39
09/24/20108.328.638.278.62
09/27/20108.638.688.478.47
09/28/20108.418.548.248.43
09/29/20108.58.568.298.37
09/30/20108.298.618.268.42
10/01/20108.448.518.168.23
10/04/20108.198.348.18.24
10/05/20108.238.578.168.56
10/06/20108.688.778.558.58
10/07/20108.618.718.468.6
10/08/20108.568.588.418.5
10/11/20108.528.568.428.47
10/12/20108.398.428.38.4
10/13/20108.48.738.358.67
10/14/20108.728.798.598.61
10/15/20108.588.68.488.57
10/18/20108.518.648.458.63
10/19/20108.638.878.638.7
10/20/20108.588.728.568.69
10/21/20108.668.778.618.65
10/22/20108.648.738.588.71
10/25/20108.778.778.498.54
10/26/20108.58.528.368.43
10/27/20108.368.518.38.3
10/28/20108.238.298.128.27
10/29/20108.238.448.178.35
11/01/20108.438.438.048.09
11/02/20108.048.147.968.14
11/03/20108.198.197.797.86
11/04/20108.058.087.847.89
11/05/20108.018.017.617.68
11/08/20107.727.727.587.68
11/09/20107.687.897.647.82
11/10/20107.787.827.497.59
11/11/20107.627.657.397.56
11/12/20107.377.797.257.71
11/15/20107.637.887.587.84
11/16/20107.757.847.67.6
11/17/20107.587.787.557.75
11/18/20107.837.997.817.85
11/19/20107.867.867.557.71
11/22/20107.877.877.357.4
11/23/20107.357.357.057.05
11/24/20107.057.156.877.07
11/25/20107.137.186.897.07
11/26/20106.996.996.726.81
11/29/20106.926.996.616.63
11/30/20106.646.776.436.6
12/01/20106.757.146.747.07
12/02/20107.27.476.957.44
12/03/20107.497.587.387.54
12/06/20107.57.547.327.37
12/07/20107.337.437.237.32
12/08/20107.217.567.187.5
12/09/20107.597.687.487.68
12/10/20107.77.77.447.5
12/13/20107.57.597.437.52
12/14/20107.517.577.377.57
12/15/20107.437.477.287.37
12/16/20107.367.457.237.36
12/17/20107.417.417.137.21
12/20/20107.197.337.097.28
12/21/20107.367.537.37.49
12/22/20107.497.527.367.38
12/23/20107.457.467.327.35
12/27/20107.317.347.077.13
12/28/20107.157.217.097.16
12/29/20107.197.277.147.23
12/30/20107.227.267.157.17