Italia markets open in 7 hours 46 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0754 -0,0005 (-0,04%) Bitcoin EUR
58.087,29 -870,34 (-1,48%) CMC Crypto 200
1.303,78 -61,34 (-4,49%)
Banco Santander, S.A. (0HLE.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:27PM BST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 5,0380 | 5,0500 | 5,0300 | 5,0500 | 5,0500 | 8.737 |
| 03 mag 2024 | 4,8450 | 4,8600 | 4,8450 | 4,8500 | 4,8500 | 275 |
| 02 mag 2024 | 4,8500 | 4,8600 | 4,8300 | 4,8300 | 4,8300 | 92 |
| 01 mag 2024 | 4,7900 | 4,7900 | 4,7450 | 4,7800 | 4,7800 | 139 |
| 30 apr 2024 | 4,8600 | 4,9000 | 4,8200 | 4,8300 | 4,8300 | 5.131 |
| 29 apr 2024 | 5,0300 | 5,0498 | 5,0100 | 5,0400 | 5,0400 | 8.043 |
| 29 apr 2024 | 0.07219 Dividendo | |||||
| 26 apr 2024 | 5,1495 | 5,1700 | 5,1283 | 5,1283 | 5,0561 | 1.559 |
| 25 apr 2024 | 5,0220 | 5,0500 | 4,9900 | 5,0392 | 4,9683 | 1.786 |
| 24 apr 2024 | 5,0400 | 5,0510 | 5,0300 | 5,0510 | 4,9799 | 2.571 |
| 23 apr 2024 | 5,0100 | 5,0300 | 4,9900 | 4,9900 | 4,9198 | 12.497 |
| 22 apr 2024 | 4,8650 | 4,9100 | 4,8600 | 4,8700 | 4,8014 | 1.577 |
| 19 apr 2024 | 4,7500 | 4,7700 | 4,7500 | 4,7600 | 4,6930 | 183 |
| 18 apr 2024 | 4,7570 | 4,7800 | 4,7500 | 4,7582 | 4,6912 | 812 |
| 17 apr 2024 | 4,6900 | 4,7000 | 4,6500 | 4,6500 | 4,5845 | 972 |
| 16 apr 2024 | 4,6212 | 4,6400 | 4,5700 | 4,5700 | 4,5057 | 4.145 |
| 15 apr 2024 | 4,7300 | 4,7400 | 4,6587 | 4,6587 | 4,5931 | 914 |
| 12 apr 2024 | 4,6800 | 4,7200 | 4,6450 | 4,6450 | 4,5796 | 3.838 |
| 11 apr 2024 | 4,7720 | 4,7720 | 4,6700 | 4,7580 | 4,6910 | 3.332 |
| 10 apr 2024 | 4,8400 | 4,9050 | 4,8200 | 4,8600 | 4,7916 | 1.383 |
| 09 apr 2024 | 4,9878 | 4,9900 | 4,9000 | 4,9000 | 4,8310 | 2.616 |
| 08 apr 2024 | 4,9700 | 5,0000 | 4,9700 | 4,9900 | 4,9198 | 598 |
| 05 apr 2024 | 4,8878 | 4,9300 | 4,8750 | 4,9100 | 4,8409 | 1.924 |
| 04 apr 2024 | 5,0200 | 5,0478 | 5,0200 | 5,0320 | 4,9612 | 2.258 |
| 03 apr 2024 | 4,9180 | 4,9180 | 4,9050 | 4,9080 | 4,8389 | 12.533 |
| 02 apr 2024 | 4,7998 | 4,8180 | 4,7800 | 4,8150 | 4,7472 | 12.244 |
| 28 mar 2024 | 4,8700 | 4,8800 | 4,8200 | 4,8200 | 4,7522 | 21.422 |
| 27 mar 2024 | 4,8282 | 4,8400 | 4,8200 | 4,8300 | 4,7620 | 3.047 |
| 26 mar 2024 | 4,7850 | 4,8000 | 4,7700 | 4,7800 | 4,7127 | 7.019 |
| 25 mar 2024 | 4,7300 | 4,7900 | 4,7287 | 4,7800 | 4,7127 | 8.253 |
| 22 mar 2024 | 4,6700 | 4,6900 | 4,6600 | 4,6800 | 4,6141 | 5.119 |
| 21 mar 2024 | 4,5800 | 4,6100 | 4,5800 | 4,6000 | 4,5352 | 1.787 |
| 20 mar 2024 | 4,4400 | 4,5393 | 4,4400 | 4,5393 | 4,4754 | 8.115 |
| 19 mar 2024 | 4,4780 | 4,5100 | 4,4600 | 4,5100 | 4,4465 | 12.943 |
| 18 mar 2024 | 4,4600 | 4,4600 | 4,4400 | 4,4600 | 4,3972 | 830 |
| 15 mar 2024 | 4,4100 | 4,4400 | 4,4100 | 4,4350 | 4,3726 | 6.068 |
| 14 mar 2024 | 4,3800 | 4,3900 | 4,3600 | 4,3700 | 4,3085 | 1.819 |
| 13 mar 2024 | 4,4500 | 4,4500 | 4,4300 | 4,4400 | 4,3775 | 2.452 |
| 12 mar 2024 | 4,3400 | 4,3800 | 4,3300 | 4,3800 | 4,3183 | 5.844 |
| 11 mar 2024 | 4,3000 | 4,3193 | 4,3000 | 4,3193 | 4,2585 | 12.433 |
| 08 mar 2024 | 4,3387 | 4,3500 | 4,3100 | 4,3100 | 4,2493 | 291 |
| 07 mar 2024 | 4,2700 | 4,3100 | 4,2700 | 4,2900 | 4,2296 | 8.319 |
| 06 mar 2024 | 4,2400 | 4,2400 | 4,2000 | 4,2000 | 4,1409 | 664 |
| 05 mar 2024 | 4,1300 | 4,1600 | 4,1200 | 4,1500 | 4,0916 | 6.566 |
| 04 mar 2024 | 4,1600 | 4,1600 | 4,1400 | 4,1400 | 4,0817 | 993 |
| 01 mar 2024 | 4,1300 | 4,1600 | 4,1100 | 4,1400 | 4,0817 | 241 |
| 29 feb 2024 | 4,1388 | 4,1500 | 4,0900 | 4,0900 | 4,0324 | 1.492 |
| 28 feb 2024 | 4,1400 | 4,1500 | 4,1200 | 4,1200 | 4,0620 | 4.356 |
| 27 feb 2024 | 4,1100 | 4,1100 | 4,0900 | 4,0900 | 4,0324 | 170 |
| 26 feb 2024 | 4,1200 | 4,1200 | 4,0800 | 4,0800 | 4,0226 | 4.297 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 4,1300 | 4,1300 | 4,1150 | 4,1150 | 4,0571 | 1 |
| 21 feb 2024 | 4,1000 | 4,1100 | 4,0700 | 4,0900 | 4,0324 | 6.111 |
| 20 feb 2024 | 4,0399 | 4,0900 | 4,0399 | 4,0800 | 4,0226 | 6.210 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 3,9500 | 3,9500 | 3,9200 | 3,9300 | 3,8747 | 1.220 |
| 15 feb 2024 | 3,8900 | 3,9200 | 3,8800 | 3,9200 | 3,8648 | 2.727 |
| 14 feb 2024 | 3,9100 | 3,9200 | 3,9000 | 3,9100 | 3,8550 | 209 |
| 13 feb 2024 | 3,9200 | 3,9400 | 3,8900 | 3,9000 | 3,8451 | 3.151 |
| 12 feb 2024 | 3,9400 | 3,9800 | 3,9300 | 3,9700 | 3,9141 | 4.221 |
| 09 feb 2024 | 3,9200 | 3,9500 | 3,9000 | 3,9500 | 3,8944 | 1.774 |
| 08 feb 2024 | 3,9200 | 3,9300 | 3,9000 | 3,9000 | 3,8451 | 2.180 |
| 07 feb 2024 | 3,9600 | 3,9600 | 3,9100 | 3,9300 | 3,8747 | 782 |
| 06 feb 2024 | 3,9900 | 4,0000 | 3,9800 | 3,9900 | 3,9338 | 2.271 |
| 05 feb 2024 | 3,9280 | 3,9500 | 3,9000 | 3,9500 | 3,8944 | 3.609 |
| 02 feb 2024 | 4,1300 | 4,1600 | 4,1200 | 4,1600 | 4,1014 | 1.161 |
| 01 feb 2024 | 4,0700 | 4,0800 | 4,0100 | 4,0100 | 3,9536 | 420 |
| 31 gen 2024 | 4,0400 | 4,0500 | 4,0177 | 4,0220 | 3,9654 | 4.282 |
| 30 gen 2024 | 3,9380 | 3,9600 | 3,9200 | 3,9600 | 3,9043 | 13.512 |
| 29 gen 2024 | 3,8500 | 3,8600 | 3,8400 | 3,8400 | 3,7859 | 16.140 |
| 26 gen 2024 | 3,9200 | 3,9400 | 3,9100 | 3,9400 | 3,8845 | 305 |
| 25 gen 2024 | 3,9596 | 3,9596 | 3,8907 | 3,9000 | 3,8451 | 13.899 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 4,0400 | 4,0500 | 4,0200 | 4,0200 | 3,9634 | 12.605 |
| 19 gen 2024 | 4,0000 | 4,0000 | 3,9700 | 4,0000 | 3,9437 | 171 |
| 18 gen 2024 | 4,0000 | 4,0000 | 3,9800 | 3,9893 | 3,9331 | 465 |
| 17 gen 2024 | 3,9300 | 3,9500 | 3,9200 | 3,9300 | 3,8747 | 1.166 |
| 16 gen 2024 | 3,9820 | 4,0000 | 3,9600 | 3,9800 | 3,9240 | 6.598 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 4,1600 | 4,1600 | 4,1100 | 4,1100 | 4,0521 | 1.006 |
| 11 gen 2024 | 4,1700 | 4,1900 | 4,1000 | 4,1013 | 4,0436 | 2.810 |
| 10 gen 2024 | 4,1600 | 4,1800 | 4,1600 | 4,1800 | 4,1212 | 206 |
| 09 gen 2024 | 4,1991 | 4,2100 | 4,1900 | 4,2091 | 4,1498 | 271 |
| 08 gen 2024 | - | - | - | - | - | - |
| 05 gen 2024 | 4,2450 | 4,2880 | 4,2450 | 4,2500 | 4,1902 | 10.696 |
| 04 gen 2024 | 4,1950 | 4,2099 | 4,1950 | 4,2099 | 4,1506 | 4.103 |
| 03 gen 2024 | 4,1100 | 4,1200 | 4,1000 | 4,1100 | 4,0521 | 768 |
| 02 gen 2024 | 4,1700 | 4,1900 | 4,1600 | 4,1800 | 4,1212 | 317 |
| 29 dic 2023 | 4,1400 | 4,1600 | 4,1300 | 4,1400 | 4,0817 | 190 |
| 28 dic 2023 | 4,1500 | 4,1600 | 4,1400 | 4,1500 | 4,0916 | 2.334 |
| 27 dic 2023 | 4,1650 | 4,1780 | 4,1650 | 4,1780 | 4,1192 | 10.145 |
| 22 dic 2023 | 4,1800 | 4,1800 | 4,1300 | 4,1500 | 4,0916 | 2.001 |
| 21 dic 2023 | 4,1200 | 4,1400 | 4,1100 | 4,1100 | 4,0521 | 116 |
| 20 dic 2023 | 4,1282 | 4,1300 | 4,1100 | 4,1100 | 4,0521 | 6.152 |
| 19 dic 2023 | 4,1120 | 4,1200 | 4,1100 | 4,1200 | 4,0620 | 1.089 |
| 18 dic 2023 | 4,0900 | 4,1000 | 4,0700 | 4,1000 | 4,0423 | 1.352 |
| 15 dic 2023 | 4,1000 | 4,1400 | 4,0900 | 4,0900 | 4,0324 | 615 |
| 14 dic 2023 | 4,1900 | 4,2400 | 4,1700 | 4,2200 | 4,1606 | 12.879 |
| 13 dic 2023 | 4,1212 | 4,1300 | 4,1000 | 4,1100 | 4,0521 | 3.427 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.