Italia markets close in 6 hours 29 minutes

Banco Santander, S.A. (BNC.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
389,50+6,00 (+1,56%)
In data: 09:38AM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024377,36390,50377,36389,50389,50121.974
27 mar 2024382,50388,00381,50383,50383,506.265.831
26 mar 2024379,50387,50379,50387,50387,507.385.937
25 mar 2024378,50381,00373,05375,50375,508.325.405
22 mar 2024352,50379,50352,50373,00373,008.405.674
21 mar 2024361,00367,50358,50363,50363,503.241.411
20 mar 2024340,00362,00340,00362,00362,002.500.903
19 mar 2024354,50357,50353,50353,50353,505.126.171
18 mar 2024351,00354,50347,93351,50351,508.306.257
15 mar 2024345,00352,50344,00351,00351,0059.090.490
14 mar 2024348,00349,50342,00342,00342,0022.298.152
13 mar 2024346,00350,56345,19347,00347,0018.867.590
12 mar 2024341,00346,06339,00339,00339,0026.276.980
11 mar 2024336,50340,13335,41338,00338,0021.834.555
08 mar 2024341,00343,50338,13338,50338,5012.739.689
07 mar 2024333,50342,00333,00336,50336,5012.244.152
06 mar 2024329,50337,06329,00332,00332,0027.546.293
05 mar 2024328,00330,50326,56329,00329,005.119.974
04 mar 2024326,00333,09326,00328,50328,508.093.617
01 mar 2024332,50332,50328,13329,00329,0011.685.681
29 feb 2024330,00334,00327,50327,50327,509.909.804
28 feb 2024327,00331,50319,63328,00328,009.793.403
27 feb 2024325,50328,00324,50324,50324,505.746.344
26 feb 2024327,50328,50324,00324,00324,002.437.260
23 feb 2024327,50330,50323,63330,50330,507.851.000
22 feb 2024328,50331,06326,50326,50326,5020.361.008
21 feb 2024324,50329,50323,63326,00326,0086.187.527
20 feb 2024320,00325,63319,00323,50323,5033.310.212
19 feb 2024313,50321,50308,65318,00318,004.023.165
16 feb 2024316,50318,50310,50310,50310,509.487.076
15 feb 2024315,50316,50308,00308,00308,0015.621.983
14 feb 2024314,50318,38311,50311,50311,506.298.466
13 feb 2024315,50317,00310,50313,00313,0010.077.451
12 feb 2024313,50317,00310,00310,00310,0023.736.362
09 feb 2024314,00316,56311,44316,00316,006.695.621
08 feb 2024316,00316,50312,44314,50314,5016.667.573
07 feb 2024319,00321,48312,44315,50315,5026.326.548
06 feb 2024318,50321,38318,00318,00318,0010.980.079
05 feb 2024334,00334,00311,13316,50316,5028.712.959
02 feb 2024310,00331,49310,00329,50329,504.601.069
01 feb 2024317,00331,00317,00323,00323,0016.353.374
31 gen 2024320,00322,06313,00317,00317,0010.580.474
30 gen 2024306,00314,50304,50311,00311,0021.147.256
29 gen 2024318,50318,50304,56305,25305,258.582.542
26 gen 2024306,00316,50306,00316,50316,509.270.216
25 gen 2024316,00316,50306,00306,00306,008.139.962
24 gen 2024315,00319,50308,17319,50319,5015.124.306
23 gen 2024321,00321,50313,56320,00320,003.188.844
22 gen 2024321,00324,00316,00316,00316,0011.282.531
19 gen 2024320,00320,56307,00307,00307,0010.351.433
18 gen 2024314,00319,33311,50317,50317,506.132.699
17 gen 2024315,50316,50313,13313,75313,7571.469.433
16 gen 2024323,00323,00316,50316,50316,505.052.856
15 gen 2024325,00329,00323,13326,50326,5022.394.637
12 gen 2024327,50330,00325,94328,00328,004.744.007
11 gen 2024333,00333,50323,50323,50323,503.095.924
10 gen 2024332,00334,50329,94331,00331,0012.161.323
09 gen 2024336,00335,50331,50331,50331,508.942.298
08 gen 2024340,00340,00333,07335,50335,506.141.179
05 gen 2024332,00339,06331,05334,00334,008.201.768
04 gen 2024328,50335,06328,00332,00332,0018.081.713
03 gen 2024326,50336,50326,50326,50326,504.917.806
02 gen 2024329,50336,00327,50332,50332,502.944.916
29 dic 2023329,00330,00328,50329,00329,001.612.072
28 dic 2023331,50332,00326,56327,00327,002.438.769
27 dic 2023328,50332,00326,56329,00329,003.464.465
22 dic 2023321,00330,50321,00330,50330,502.311.211
21 dic 2023328,50330,00321,50321,50321,503.045.935
20 dic 2023329,50330,44323,13326,50326,508.432.053
19 dic 2023326,50332,50324,50332,50332,505.511.631
18 dic 2023324,50329,47322,00322,00322,0025.558.406
15 dic 2023331,00336,50324,94328,50328,5039.867.484
14 dic 2023335,00336,00327,00327,00327,0021.669.011
13 dic 2023330,00334,00326,00326,00326,0014.926.634
12 dic 2023338,50339,00331,00331,00331,006.362.566
11 dic 2023337,50338,38330,00330,00330,0014.516.734
08 dic 2023333,00339,50331,13336,50336,504.511.170
07 dic 2023339,50340,00326,63330,00330,004.089.973
06 dic 2023330,00340,07330,00337,50337,508.530.271
05 dic 2023340,00340,00320,00320,00320,0010.124.589
04 dic 2023328,50330,00326,50328,00328,005.305.396
01 dic 2023330,00330,50326,50326,50326,5015.487.475
30 nov 2023329,50331,50323,50323,50323,5076.146.806
29 nov 2023327,00329,50325,13325,50325,5031.722.011
28 nov 2023321,00327,50321,00325,00325,002.774.392
27 nov 2023325,50327,50321,57327,50327,507.124.431
24 nov 2023327,50328,00326,00327,50327,507.134.485
23 nov 2023325,00327,88325,00325,50325,503.565.439
22 nov 2023326,50328,00318,78328,00328,0025.006.007
21 nov 2023324,50325,59323,00323,00323,005.881.838
20 nov 2023326,00329,50325,00325,00325,0050.696.470
17 nov 2023324,50326,56319,50319,50319,5039.477.083
16 nov 2023323,00326,06321,00321,00321,008.199.362
15 nov 2023320,50323,50318,07319,00319,0095.850.627
14 nov 2023304,50320,94304,50318,00318,008.087.092
13 nov 2023316,50318,88305,00317,50317,5021.745.789
10 nov 2023300,00317,38300,00313,00313,0010.450.514
09 nov 2023300,50313,88300,50309,00309,0011.609.574
08 nov 2023305,50312,50303,50309,00309,0020.175.628
07 nov 2023304,50308,00302,63303,50303,5020.269.811
*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...