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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.7162
CLOSE 6.7145

Low

LOW 5.84

High

HIGH 7.5
DATEOPENHIGHLOWCLOSE
01/02/20146.146.165.996
01/03/20146.026.075.996.04
01/06/20146.046.146.016.11
01/07/20146.146.366.116.34
01/08/20146.366.436.276.39
01/09/20146.46.446.316.34
01/10/20146.376.436.326.37
01/13/20146.436.466.396.42
01/14/20146.366.446.336.42
01/15/20146.336.446.316.44
01/16/20146.456.466.336.34
01/17/20146.346.396.36.33
01/20/20146.36.326.276.32
01/21/20146.326.376.266.29
01/22/20146.316.346.186.24
01/23/20146.216.316.186.19
01/24/20146.26.225.965.97
01/27/201466.045.95.9
01/28/20145.966.055.936
01/29/20146.086.145.886.02
01/30/20146.016.095.896.06
01/31/20146.076.075.916.04
02/03/20146.016.065.865.86
02/04/20145.855.965.845.91
02/05/20145.9165.875.97
02/06/20146.036.115.976.1
02/07/20146.126.26.046.17
02/10/20146.196.26.046.07
02/11/20146.116.166.066.16
02/12/20146.186.26.116.14
02/13/20146.16.1666.16
02/14/20146.176.216.126.16
02/17/20146.186.196.126.18
02/18/20146.196.196.086.14
02/19/20146.116.176.046.12
02/20/20146.056.136.026.13
02/21/20146.146.156.066.11
02/24/20146.116.196.076.19
02/25/20146.196.246.166.24
02/26/20146.246.256.186.21
02/27/20146.236.246.136.2
02/28/20146.266.266.096.19
03/03/20146.086.125.996.01
03/04/20146.096.176.046.17
03/05/20146.156.266.136.24
03/06/20146.266.356.266.29
03/07/20146.316.336.176.18
03/10/20146.196.36.156.22
03/11/20146.256.266.166.17
03/12/20146.156.26.066.11
03/13/20146.166.176.066.07
03/14/20146.046.095.915.99
03/17/20146.026.096.026.06
03/18/20146.066.176.036.14
03/19/20146.146.166.096.12
03/20/20146.076.146.056.14
03/21/20146.156.26.126.14
03/24/20146.146.176.036.07
03/25/20146.16.196.056.15
03/26/20146.186.36.166.27
03/27/20146.256.326.26.32
03/28/20146.326.446.316.44
03/31/20146.456.596.446.52
04/01/20146.566.686.556.64
04/02/20146.646.726.586.61
04/03/20146.636.86.616.74
04/04/20146.796.836.736.81
04/07/20146.756.826.736.76
04/08/20146.766.796.636.76
04/09/20146.796.826.736.74
04/10/20146.786.86.646.65
04/11/20146.636.76.516.66
04/14/20146.476.616.426.6
04/15/20146.66.646.516.53
04/16/20146.66.656.576.65
04/17/20146.656.686.556.66
04/22/20146.656.726.616.71
04/23/20146.726.726.626.64
04/24/20146.686.736.66.69
04/25/20146.646.676.566.58
04/28/20146.66.656.586.64
04/29/20146.636.86.636.74
04/30/20146.716.786.686.76
05/02/20146.756.816.736.74
05/05/20146.726.766.656.75
05/06/20146.766.786.656.7
05/07/20146.676.776.636.75
05/08/20146.756.916.746.91
05/09/20146.896.916.786.82
05/12/20146.846.886.776.85
05/13/20146.866.916.826.91
05/14/20146.96.966.856.94
05/15/20146.946.986.736.73
05/16/20146.726.96.676.89
05/19/20146.886.926.756.83
05/20/20146.836.946.836.92
05/21/20146.896.986.846.98
05/22/2014776.856.9
05/23/20146.96.956.866.95
05/26/20146.977.026.957.02
05/27/20146.997.076.997.05
05/28/20147.037.177.1
05/29/20147.097.17.027.05
05/30/20147.017.096.997.09
06/02/20147.097.117.067.09
06/03/20147.087.137.037.09
06/04/20147.077.17.027.1
06/05/20147.087.37.037.17
06/06/20147.227.427.217.37
06/09/20147.417.467.327.43
06/10/20147.427.457.367.42
06/11/20147.397.417.347.39
06/12/20147.397.437.337.38
06/13/20147.397.427.297.41
06/16/20147.357.397.297.29
06/17/20147.317.357.267.29
06/18/20147.317.317.257.29
06/19/20147.387.477.357.41
06/20/20147.47.447.367.39
06/23/20147.397.417.327.37
06/24/20147.417.427.357.39
06/25/20147.357.387.247.27
06/26/20147.317.347.197.25
06/27/20147.247.297.187.21
06/30/20147.217.227.127.19
07/01/20147.227.37.177.3
07/02/20147.267.327.237.29
07/03/20147.327.47.267.4
07/04/20147.397.397.277.29
07/07/20147.277.287.187.19
07/08/20147.227.237.067.07
07/09/20147.137.27.097.17
07/10/20147.187.186.97
07/11/20147.057.146.967.01
07/14/20147.077.1377.1
07/15/20146.936.986.846.88
07/16/20146.917.026.97.01
07/17/20146.966.986.866.89
07/18/20146.846.936.816.92
07/21/20146.896.916.836.86
07/22/20146.897.026.877
07/23/20146.987.036.957.02
07/24/20147.017.196.987.16
07/25/20147.147.247.137.18
07/28/20147.187.237.087.16
07/29/20147.167.257.117.19
07/30/20147.237.337.27.26
07/31/20147.277.287.077.11
08/01/20147.087.16.966.99
08/04/20147.057.076.966.98
08/05/20147.027.046.856.89
08/06/20146.836.916.736.85
08/07/20146.856.886.76.73
08/08/20146.666.856.656.79
08/11/20146.886.886.756.81
08/12/20146.826.96.786.81
08/13/20146.856.916.836.88
08/14/20146.866.926.796.86
08/15/20146.876.966.786.79
08/18/20146.886.916.826.89
08/19/20146.956.956.96.91
08/20/20146.916.936.856.91
08/21/20146.917.026.877.01
08/22/20147.037.056.926.97
08/25/20147.057.157.027.14
08/26/20147.127.257.117.25
08/27/20147.247.37.197.26
08/28/20147.237.257.17.15
08/29/20147.177.237.077.15
09/01/20147.177.197.087.16
09/02/20147.177.227.157.15
09/03/20147.197.287.187.24
09/04/20147.237.57.217.43
09/05/20147.427.477.377.44
09/08/20147.457.467.367.42
09/09/20147.387.417.287.3
09/10/20147.27.267.157.26
09/11/20147.267.277.167.21
09/12/20147.217.277.197.24
09/15/20147.237.287.197.21
09/16/20147.197.197.117.19
09/17/20147.27.277.167.24
09/18/20147.257.357.247.32
09/19/20147.417.467.37.3
09/22/20147.37.347.257.27
09/23/20147.227.257.177.19
09/24/20147.187.247.117.24
09/25/20147.237.327.177.22
09/26/20147.217.37.177.28
09/29/20147.257.267.037.09
09/30/20147.17.217.17.17
10/01/20147.147.237.127.12
10/02/20147.127.146.846.84
10/03/20147.027.036.886.97
10/06/20147.057.117.017.02
10/07/20146.986.996.856.85
10/08/20146.836.956.86.81
10/09/20146.916.916.696.75
10/10/20146.676.846.666.71
10/13/20146.666.826.656.74
10/14/20146.746.786.626.74
10/15/20146.756.776.426.47
10/16/20146.56.556.116.35
10/17/20146.46.596.336.57
10/20/20146.426.496.356.42
10/21/20146.396.586.356.55
10/22/20146.566.596.466.59
10/23/20146.546.666.496.63
10/24/20146.66.676.576.64
10/27/20146.746.756.46.47
10/28/20146.536.616.56.57
10/29/20146.616.616.426.47
10/30/20146.496.536.256.45
10/31/20146.586.656.516.62
11/03/20146.596.646.546.59
11/04/20146.586.686.356.36
11/05/20146.476.476.36.44
11/06/20146.416.596.296.39
11/07/20146.46.416.176.27
11/10/20146.286.366.246.34
11/11/20146.366.436.336.4
11/12/20146.366.46.236.25
11/13/20146.326.336.176.25
11/14/20146.346.346.216.29
11/17/20146.236.426.26.38
11/18/20146.376.486.336.43
11/19/20146.416.466.376.42
11/20/20146.366.366.236.29
11/21/20146.296.556.276.52
11/24/20146.586.756.556.68
11/25/20146.656.826.656.75
11/26/20146.756.786.696.73
11/27/20146.726.786.726.77
11/28/20146.776.836.736.83
12/01/20146.786.816.736.76
12/02/20146.796.876.756.85
12/03/20146.856.976.856.95
12/04/20146.966.996.656.73
12/05/20146.846.966.816.96
12/08/20146.936.976.876.87
12/09/20146.826.836.626.63
12/10/20146.696.736.546.58
12/11/20146.576.676.556.61
12/12/20146.556.66.386.39
12/15/20146.436.526.256.25
12/16/20146.326.446.086.43
12/17/20146.346.486.296.44
12/18/20146.536.686.56.67
12/19/20146.736.756.466.69
12/22/20146.716.736.626.68
12/23/20146.686.776.626.77
12/24/20146.736.786.726.76
12/29/20146.756.766.556.73
12/30/20146.76.76.626.62
12/31/20146.616.646.586.59