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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.2937
CLOSE 2.2875

Low

LOW 1.44

High

HIGH 3.8
DATEOPENHIGHLOWCLOSE
01/02/20203.613.713.63.7
01/03/20203.683.693.623.65
01/06/20203.613.643.553.62
01/07/20203.643.653.583.6
01/08/20203.583.613.563.6
01/09/20203.633.663.613.61
01/10/20203.623.623.563.56
01/13/20203.573.583.513.54
01/14/20203.543.543.463.47
01/15/20203.473.473.423.43
01/16/20203.443.53.413.48
01/17/20203.523.553.53.52
01/20/20203.513.523.483.48
01/21/20203.463.493.443.47
01/22/20203.473.483.413.43
01/23/20203.453.53.413.42
01/24/20203.463.493.393.39
01/27/20203.363.393.323.33
01/28/20203.353.413.33.4
01/29/20203.533.583.493.55
01/30/20203.513.553.483.51
01/31/20203.543.553.43.41
02/03/20203.433.453.373.41
02/04/20203.453.543.443.54
02/05/20203.513.643.513.64
02/06/20203.683.713.623.67
02/07/20203.653.73.633.7
02/10/20203.683.713.653.68
02/11/20203.693.713.653.71
02/12/20203.713.793.73.79
02/13/20203.743.783.713.77
02/14/20203.783.783.763.76
02/17/20203.773.83.773.79
02/18/20203.783.793.733.73
02/19/20203.763.793.733.75
02/20/20203.753.773.693.69
02/21/20203.653.683.593.62
02/24/20203.53.533.443.47
02/25/20203.493.493.363.36
02/26/20203.353.443.33.4
02/27/20203.353.363.223.28
02/28/20203.193.233.123.19
03/02/20203.273.273.033.12
03/03/20203.163.243.083.1
03/04/20203.123.183.063.16
03/05/20203.193.192.973
03/06/20202.932.962.862.92
03/09/20202.782.782.522.57
03/10/20202.632.772.512.54
03/11/20202.592.732.562.63
03/12/20202.512.522.172.18
03/13/20202.272.52.12.16
03/16/20202.12.111.851.93
03/17/20202.132.131.882.08
03/18/20202.042.091.921.95
03/19/20202.032.041.921.96
03/20/20202.032.071.932.02
03/23/20201.932.121.932.03
03/24/20202.122.272.092.27
03/25/20202.372.412.232.37
03/26/20202.282.392.262.36
03/27/20202.32.322.172.22
03/30/20202.162.182.062.12
03/31/20202.152.192.12.13
04/01/20202.052.072.012.06
04/02/20202.092.132.012.06
04/03/20202.022.041.982.01
04/06/20202.112.152.062.14
04/07/20202.192.262.092.15
04/08/20202.092.142.072.12
04/09/20202.172.172.072.07
04/14/20202.132.132.022.03
04/15/20202.032.031.921.92
04/16/20201.951.981.871.89
04/17/20201.971.971.871.88
04/20/20201.911.911.811.87
04/21/20201.821.831.791.79
04/22/20201.811.851.791.84
04/23/20201.861.931.851.91
04/24/20201.851.891.821.82
04/27/20201.911.911.841.89
04/28/20201.862.021.861.98
04/29/20201.982.081.972.07
04/30/20202.082.11.931.95
05/04/20201.911.931.871.88
05/05/20201.921.951.871.91
05/06/20201.911.921.851.86
05/07/20201.861.891.851.88
05/08/20201.881.921.861.91
05/11/20201.941.971.851.86
05/12/20201.841.91.841.87
05/13/20201.841.851.81.8
05/14/20201.781.821.721.79
05/15/20201.811.821.741.76
05/18/20201.791.851.771.85
05/19/20201.91.921.721.75
05/20/20201.741.811.71.81
05/21/20201.781.821.761.78
05/22/20201.761.851.741.82
05/25/20201.851.871.821.86
05/26/20201.91.971.891.96
05/27/20201.992.071.982.06
05/28/20202.062.081.992.04
05/29/20202.012.021.931.95
06/01/202022.021.951.99
06/02/202022.11.982.07
06/03/20202.12.152.082.14
06/04/20202.122.22.092.17
06/05/20202.232.422.232.42
06/08/20202.42.492.372.45
06/09/20202.432.442.322.4
06/10/20202.442.492.312.33
06/11/20202.212.232.112.11
06/12/20202.082.192.072.12
06/15/20202.012.092.012.06
06/16/20202.132.222.092.16
06/17/20202.152.22.122.15
06/18/20202.132.172.062.09
06/19/20202.132.132.062.06
06/22/20202.052.082.022.04
06/23/20202.072.182.052.14
06/24/20202.132.172.052.05
06/25/20202.042.122.1
06/26/20202.132.132.032.03
06/29/20202.042.132.022.12
06/30/20202.12.122.042.08
07/01/20202.092.12.032.05
07/02/20202.092.232.072.19
07/03/20202.192.22.112.13
07/06/20202.212.282.22.24
07/07/20202.212.232.172.17
07/08/20202.152.162.122.12
07/09/20202.142.152.082.08
07/10/20202.062.132.062.13
07/13/20202.172.182.132.15
07/14/20202.142.152.12.13
07/15/20202.152.22.092.17
07/16/20202.172.22.142.17
07/17/20202.162.162.12.12
07/20/20202.122.122.082.12
07/21/20202.142.222.092.11
07/22/20202.12.132.052.06
07/23/20202.072.082.022.03
07/24/20202.012.0622.04
07/27/20202.022.021.971.99
07/28/20201.982.031.982.01
07/29/20201.9821.91.92
07/30/20201.921.931.81.81
07/31/20201.831.841.731.73
08/03/20201.741.791.691.78
08/04/20201.81.851.791.84
08/05/20201.851.871.81.81
08/06/20201.81.831.761.79
08/07/20201.771.791.721.76
08/10/20201.81.831.781.81
08/11/20201.831.921.831.92
08/12/20201.921.961.91.91
08/13/20201.881.931.871.87
08/14/20201.861.861.791.85
08/17/20201.841.871.811.81
08/18/20201.81.851.781.8
08/19/20201.791.851.781.85
08/20/20201.821.821.781.78
08/21/20201.781.81.731.75
08/24/20201.771.821.761.82
08/25/20201.851.881.811.82
08/26/20201.81.851.81.84
08/27/20201.831.841.781.82
08/28/20201.831.891.821.88
08/31/20201.91.911.791.79
09/01/20201.821.821.761.79
09/02/20201.791.811.741.75
09/03/20201.771.831.751.77
09/04/20201.81.851.781.83
09/07/20201.851.881.81.83
09/08/20201.841.871.771.78
09/09/20201.781.811.751.81
09/10/20201.811.811.751.77
09/11/20201.771.771.721.73
09/14/20201.751.751.711.74
09/15/20201.731.751.711.72
09/16/20201.731.731.671.72
09/17/20201.681.71.671.69
09/18/20201.691.691.611.62
09/21/20201.61.61.521.52
09/22/20201.571.571.491.5
09/23/20201.511.551.471.47
09/24/20201.441.51.441.48
09/25/20201.51.521.471.49
09/28/20201.521.591.511.59
09/29/20201.561.561.521.53
09/30/20201.491.561.491.53
10/01/20201.561.561.51.51
10/02/20201.491.521.481.51
10/05/20201.531.561.521.54
10/06/20201.541.651.531.64
10/07/20201.621.641.611.62
10/08/20201.631.661.631.64
10/09/20201.651.661.611.62
10/12/20201.621.631.591.6
10/13/20201.61.61.541.55
10/14/20201.551.581.541.55
10/15/20201.531.541.51.53
10/16/20201.541.591.51.57
10/19/20201.581.611.561.58
10/20/20201.571.651.571.63
10/21/20201.671.681.61.6
10/22/20201.581.631.561.62
10/23/20201.621.691.621.67
10/26/20201.631.681.621.65
10/27/20201.711.731.621.63
10/28/20201.591.631.561.58
10/29/20201.61.631.561.59
10/30/20201.581.651.581.64
11/02/20201.661.711.641.71
11/03/20201.721.771.711.77
11/04/20201.711.741.681.7
11/05/20201.721.761.671.75
11/06/20201.751.781.71.71
11/09/20201.742.051.722.04
11/10/20202.042.222.032.22
11/11/20202.222.252.142.25
11/12/20202.182.232.172.22
11/13/20202.22.312.192.29
11/16/20202.42.442.332.35
11/17/20202.332.382.282.37
11/18/20202.342.372.322.36
11/19/20202.332.342.292.32
11/20/20202.332.352.312.34
11/23/20202.362.392.342.35
11/24/20202.382.482.372.48
11/25/20202.52.522.412.46
11/26/20202.442.452.42.43
11/27/20202.42.472.392.47
11/30/20202.442.462.392.42
12/01/20202.442.562.442.56
12/02/20202.552.692.532.68
12/03/20202.662.722.632.71
12/04/20202.72.862.692.86
12/07/20202.832.832.72.73
12/08/20202.722.792.72.77
12/09/20202.772.792.722.73
12/10/20202.752.762.62.65
12/11/20202.652.662.532.58
12/14/20202.642.692.612.62
12/15/20202.622.742.62.7
12/16/20202.672.742.652.68
12/17/20202.72.712.662.69
12/18/20202.672.712.582.58
12/21/20202.462.512.412.45
12/22/20202.482.542.462.53
12/23/20202.532.632.522.62
12/24/20202.642.682.632.67
12/28/20202.72.712.572.59
12/29/20202.612.632.562.59
12/30/20202.582.622.582.58
12/31/20202.542.572.532.54