Italia markets close in 1 hour 16 minutes

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

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,4700+0,0201 (+0,82%)
In data: 05:27PM GMT. Mercato aperto.
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 mar 20244,16004,16004,14004,14004,1400993
01 mar 20244,13004,16004,11004,14004,1400241
29 feb 20244,13884,15004,09004,09004,09001.492
28 feb 20244,14004,15004,12004,12004,12004.356
27 feb 20244,11004,11004,09004,09004,0900170
26 feb 20244,12004,12004,08004,08004,08004.297
23 feb 2024------
22 feb 20244,13004,13004,11504,11504,11501
21 feb 20244,10004,11004,07004,09004,09006.111
20 feb 20244,03994,09004,03994,08004,08006.210
19 feb 2024------
16 feb 20243,95003,95003,92003,93003,93001.220
15 feb 20243,89003,92003,88003,92003,92002.727
14 feb 20243,91003,92003,90003,91003,9100209
13 feb 20243,92003,94003,89003,90003,90003.151
12 feb 20243,94003,98003,93003,97003,97004.221
09 feb 20243,92003,95003,90003,95003,95001.774
08 feb 20243,92003,93003,90003,90003,90002.180
07 feb 20243,96003,96003,91003,93003,9300782
06 feb 20243,99004,00003,98003,99003,99002.271
05 feb 20243,92803,95003,90003,95003,95003.609
02 feb 20244,13004,16004,12004,16004,16001.161
01 feb 20244,07004,08004,01004,01004,0100420
31 gen 20244,04004,05004,01774,02204,02204.282
30 gen 20243,93803,96003,92003,96003,960013.512
29 gen 20243,85003,86003,84003,84003,840016.140
26 gen 20243,92003,94003,91003,94003,9400305
25 gen 20243,95963,95963,89073,90003,900013.899
24 gen 2024------
23 gen 2024------
22 gen 20244,04004,05004,02004,02004,020012.605
19 gen 20244,00004,00003,97004,00004,0000171
18 gen 20244,00004,00003,98003,98933,9893465
17 gen 20243,93003,95003,92003,93003,93001.166
16 gen 20243,98204,00003,96003,98003,98006.598
15 gen 2024------
12 gen 20244,16004,16004,11004,11004,11001.006
11 gen 20244,17004,19004,10004,10134,10132.810
10 gen 20244,16004,18004,16004,18004,1800206
09 gen 20244,19914,21004,19004,20914,2091271
08 gen 2024------
05 gen 20244,24504,28804,24504,25004,250010.696
04 gen 20244,19504,20994,19504,20994,20994.103
03 gen 20244,11004,12004,10004,11004,1100768
02 gen 20244,17004,19004,16004,18004,1800317
29 dic 20234,14004,16004,13004,14004,1400190
28 dic 20234,15004,16004,14004,15004,15002.334
27 dic 20234,16504,17804,16504,17804,178010.145
22 dic 20234,18004,18004,13004,15004,15002.001
21 dic 20234,12004,14004,11004,11004,1100116
20 dic 20234,12824,13004,11004,11004,11006.152
19 dic 20234,11204,12004,11004,12004,12001.089
18 dic 20234,09004,10004,07004,10004,10001.352
15 dic 20234,10004,14004,09004,09004,0900615
14 dic 20234,19004,24004,17004,22004,220012.879
13 dic 20234,12124,13004,10004,11004,11003.427
12 dic 20234,14004,17004,14004,14004,14001.215
11 dic 20234,18004,20004,18004,20004,2000591
08 dic 20234,17004,22004,17004,20004,20002.422
07 dic 20234,08104,14004,08004,14004,1400460
06 dic 20234,22804,24004,21004,21004,21005.945
05 dic 20234,18004,20004,17004,18004,18007.531
04 dic 20234,11004,13004,11004,12124,1212594
01 dic 20234,11004,14004,10004,13004,13001.045
30 nov 20234,11004,12004,09004,11004,110079
29 nov 20234,13004,14004,12004,13004,13009.360
28 nov 20234,10004,12004,09004,09004,09001.386
27 nov 20234,06204,07004,03004,03004,03001.477
24 nov 20234,07004,09004,07004,07004,07002.623
23 nov 2023------
22 nov 20234,03004,04004,01004,02004,02001.802
21 nov 20234,04874,05004,02004,03004,0300367
20 nov 20234,04804,06004,04004,05004,05001.770
17 nov 20234,00004,02003,99004,01004,010012.346
16 nov 20233,99004,00003,98003,98003,98003.484
15 nov 20233,97503,98003,95003,95003,95003.806
14 nov 20233,93003,98003,93003,97003,970011.464
13 nov 20233,85003,87003,84003,86003,86005.350
10 nov 20233,82003,85503,82003,85503,85501.272
09 nov 20233,79753,83003,79753,83003,83008.751
08 nov 20233,79003,79003,76003,76003,76005
07 nov 20233,72503,74003,72503,73003,730084
06 nov 20233,81003,82003,77003,78883,78881.595
03 nov 20233,80003,85003,80003,81003,81001.637
02 nov 20233,75003,79003,73003,79003,790011.016
01 nov 20233,67003,67003,63003,63993,6399493
31 ott 20233,61503,64003,60003,63003,63007.780
31 ott 20230.059481 Dividendo
30 ott 20233,71003,75003,71003,75003,69055.164
27 ott 20233,65003,66003,61003,61003,55273.814
26 ott 20233,66003,66503,64003,64003,58237.803
25 ott 20233,63003,63003,57503,61003,55274.984
24 ott 20233,54003,55003,53003,54003,48392.659
23 ott 20233,58503,61003,57973,60003,54294.517
20 ott 20233,66003,66003,60003,61003,552721.545
19 ott 20233,65003,70003,65003,67003,61184.237
18 ott 20233,68003,68003,65803,67003,61187.343
17 ott 20233,68893,76003,68003,76003,70041.636
16 ott 20233,74003,75003,72003,74003,68074.830
13 ott 20233,67003,69003,64803,65003,59217.250
*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...