Italia markets open in 4 hours 56 minutes

Banco Santander, S.A. (0HLE.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,4700+0,0201 (+0,82%)
Alla chiusura: 06:27PM BST
Periodo di tempo:
19 giu 2023 - 19 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 20244,75004,75504,75004,75504,755020
17 giu 20244,68834,69504,68834,69504,6950427
14 giu 20244,62084,62084,61504,61504,6150300
13 giu 20244,80504,80504,74804,74804,7480400
12 giu 20245,01005,01004,94004,96004,9600690
11 giu 20244,91504,92004,89004,91004,91001.781
10 giu 20245,01005,03005,00005,02005,020010.528
07 giu 20245,11005,11005,08005,08005,080075
06 giu 20245,10005,12005,09005,09005,0900304
05 giu 20245,08005,08005,04005,04005,0400420
04 giu 20245,16005,16005,11005,11005,110010.089
03 giu 20245,24005,24005,19005,19005,19001.652
31 mag 20245,19005,20005,15005,20005,20001.334
30 mag 20245,14005,16005,12005,16005,1600944
29 mag 20245,01005,04005,01005,02905,02905.315
28 mag 20245,12005,13005,09005,09005,0900740
24 mag 20245,06005,13005,06005,11005,11003.385
23 mag 20245,15905,16005,11005,11005,11001.242
22 mag 20245,19005,20005,14005,14005,1400778
21 mag 20245,17505,21005,16005,20005,20001.130
20 mag 20245,26005,26005,21005,21005,2100240
17 mag 20245,21005,24005,19005,24005,2400810
16 mag 20245,19005,20005,17005,17005,17005.681
15 mag 20245,16005,19005,15005,15505,15508.236
14 mag 20245,07005,11005,06005,07005,070028.250
13 mag 20245,06005,08005,06005,08005,080074
10 mag 20245,07975,08005,03005,03505,0350616
09 mag 20245,06505,09205,06005,07005,07007.258
08 mag 20245,05005,09005,04005,07005,0700297
07 mag 20245,03805,05005,03005,03505,03509.115
03 mag 20244,84504,86004,84504,85004,8500275
02 mag 20244,85004,86004,83004,83004,830092
01 mag 20244,79004,79004,74504,78004,7800139
30 apr 20244,86004,90004,82004,83004,83005.131
29 apr 20245,03005,04985,01005,04005,04008.043
29 apr 20240.07219 Dividendo
26 apr 20245,14955,17005,12835,12835,05611.559
25 apr 20245,02205,05004,99005,03924,96831.786
24 apr 20245,04005,05105,03005,05104,97992.571
23 apr 20245,01005,03004,99004,99004,919812.497
22 apr 20244,86504,91004,86004,87004,80141.577
19 apr 20244,75004,77004,75004,76004,6930183
18 apr 20244,75704,78004,75004,75824,6912812
17 apr 20244,69004,70004,65004,65004,5845972
16 apr 20244,62124,64004,57004,57004,50574.145
15 apr 20244,73004,74004,65874,65874,5931914
12 apr 20244,68004,72004,64504,64504,57963.838
11 apr 20244,77204,77204,67004,75804,69103.332
10 apr 20244,84004,90504,82004,86004,79161.383
09 apr 20244,98784,99004,90004,90004,83102.616
08 apr 20244,97005,00004,97004,99004,9198598
05 apr 20244,88784,93004,87504,91004,84091.924
04 apr 20245,02005,04785,02005,03204,96122.258
03 apr 20244,91804,91804,90504,90804,838912.533
02 apr 20244,79984,81804,78004,81504,747212.244
28 mar 20244,87004,88004,82004,82004,752221.422
27 mar 20244,82824,84004,82004,83004,76203.047
26 mar 20244,78504,80004,77004,78004,71277.019
25 mar 20244,73004,79004,72874,78004,71278.253
22 mar 20244,67004,69004,66004,68004,61415.119
21 mar 20244,58004,61004,58004,60004,53521.787
20 mar 20244,44004,53934,44004,53934,47548.115
19 mar 20244,47804,51004,46004,51004,446512.943
18 mar 20244,46004,46004,44004,46004,3972830
15 mar 20244,41004,44004,41004,43504,37266.068
14 mar 20244,38004,39004,36004,37004,30851.819
13 mar 20244,45004,45004,43004,44004,37752.452
12 mar 20244,34004,38004,33004,38004,31835.844
11 mar 20244,30004,31934,30004,31934,258512.433
08 mar 20244,33874,35004,31004,31004,2493291
07 mar 20244,27004,31004,27004,29004,22968.319
06 mar 20244,24004,24004,20004,20004,1409664
05 mar 20244,13004,16004,12004,15004,09166.566
04 mar 20244,16004,16004,14004,14004,0817993
01 mar 20244,13004,16004,11004,14004,0817241
29 feb 20244,13884,15004,09004,09004,03241.492
28 feb 20244,14004,15004,12004,12004,06204.356
27 feb 20244,11004,11004,09004,09004,0324170
26 feb 20244,12004,12004,08004,08004,02264.297
23 feb 2024------
22 feb 20244,13004,13004,11504,11504,05711
21 feb 20244,10004,11004,07004,09004,03246.111
20 feb 20244,03994,09004,03994,08004,02266.210
19 feb 2024------
16 feb 20243,95003,95003,92003,93003,87471.220
15 feb 20243,89003,92003,88003,92003,86482.727
14 feb 20243,91003,92003,90003,91003,8550209
13 feb 20243,92003,94003,89003,90003,84513.151
12 feb 20243,94003,98003,93003,97003,91414.221
09 feb 20243,92003,95003,90003,95003,89441.774
08 feb 20243,92003,93003,90003,90003,84512.180
07 feb 20243,96003,96003,91003,93003,8747782
06 feb 20243,99004,00003,98003,99003,93382.271
05 feb 20243,92803,95003,90003,95003,89443.609
02 feb 20244,13004,16004,12004,16004,10141.161
01 feb 20244,07004,08004,01004,01003,9536420
31 gen 20244,04004,05004,01774,02203,96544.282
30 gen 20243,93803,96003,92003,96003,904313.512
29 gen 20243,85003,86003,84003,84003,785916.140
26 gen 20243,92003,94003,91003,94003,8845305
*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...