BNC.L - Banco Santander, S.A.

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 2019325,64327,30321,97323,00323,00157.169
17 set 2019332,15332,46324,35325,45325,4523.454.263
16 set 2019336,80338,43332,07335,10335,102.475.826
13 set 2019336,45342,85336,00340,00340,00284.639
12 set 2019331,85339,19321,60334,35334,3515.899.167
11 set 2019336,05338,40327,68329,85329,8510.405.295
10 set 2019324,65333,36321,90333,00333,006.877.625
09 set 2019319,20322,30317,44321,80321,8040.984.298
06 set 2019316,10320,45315,00316,75316,7511.066.714
05 set 2019310,35316,55308,85314,30314,304.057.520
04 set 2019311,25312,15308,72309,05309,0524.154.754
03 set 2019311,40313,44307,10307,60307,601.476.415
02 set 2019312,30313,45310,05311,75311,757.095.370
30 ago 2019315,00317,10310,00310,50310,501.311.688
29 ago 2019315,80319,05312,30312,90312,905.070.229
28 ago 2019311,90315,70311,10314,80314,802.120.561
27 ago 2019316,50319,65312,82313,25313,2518.706.622
23 ago 2019322,20322,81315,90316,80316,801.312.389
22 ago 2019317,35325,10317,28317,95317,951.652.983
21 ago 2019320,15323,60316,40319,90319,9015.201.264
20 ago 2019323,25324,15317,55317,55317,554.840.254
19 ago 2019331,20333,60324,00324,10324,101.702.767
16 ago 2019322,10328,08315,95326,85326,852.093.488
15 ago 2019321,90323,22315,59319,20319,2024.454.682
14 ago 2019328,10328,95319,85320,40320,4043.317.951
13 ago 2019327,75335,80323,80334,50334,502.050.432
12 ago 2019335,95339,25329,60329,60329,608.454.350
09 ago 2019335,00337,99335,00335,73335,7324.598.676
08 ago 2019335,30342,85333,85339,10339,106.510.180
07 ago 2019335,25338,65330,36332,15332,15823.385
06 ago 2019340,05341,14334,06335,00335,004.307.193
05 ago 2019342,85344,45337,73340,35340,3510.411.758
02 ago 2019348,05349,45342,48346,00346,0037.599.095
01 ago 2019357,00357,00351,00352,60352,604.095.097
31 lug 2019358,95358,95352,00352,25352,253.980.525
30 lug 2019367,05369,37355,70357,25357,255.160.005
29 lug 2019364,40368,80363,16368,75368,756.118.165
26 lug 2019364,70367,15364,20364,50364,5012.903.767
25 lug 2019368,70377,65363,95368,10368,103.976.296
24 lug 2019369,00370,30365,00365,00365,008.676.538
23 lug 2019365,00372,30364,05372,20372,205.738.436
22 lug 2019360,00362,00356,55362,00362,001.972.770
19 lug 2019369,00369,00358,00362,00362,0012.085.556
18 lug 2019366,45367,75360,80364,80364,8017.571.548
17 lug 2019378,85378,85371,60372,90372,904.239.303
16 lug 2019375,25381,30375,05379,60379,606.074.209
15 lug 2019377,75377,75374,15375,20375,20914.305
12 lug 2019380,10381,70375,55380,00380,004.358.625
11 lug 2019375,30378,65374,70376,65376,651.411.866
10 lug 2019374,55379,45373,60379,00379,004.076.724
09 lug 2019373,50373,95369,80372,05372,0586.311.478
08 lug 2019379,75382,90373,35381,00381,004.255.452
05 lug 2019378,05384,00375,10384,00384,001.221.936
04 lug 2019375,00379,00374,10379,00379,004.925.287
03 lug 2019366,55374,45365,45373,00373,002.455.005
02 lug 2019366,00369,20364,30369,83369,834.195.683
01 lug 2019370,35372,70367,95368,95368,956.574.868
28 giu 2019364,55366,10362,00366,10366,104.398.771
27 giu 2019362,70365,75360,45361,45361,452.839.683
26 giu 2019359,95364,35359,50363,25363,254.625.444
25 giu 2019353,05358,05352,20356,50356,509.803.639
24 giu 2019357,30361,00356,15361,00361,0023.669.508
21 giu 2019363,00363,95355,50355,50355,5047.730.194
20 giu 2019360,05362,30357,20358,75358,756.221.756
19 giu 2019358,50366,00357,30366,00366,007.779.608
18 giu 2019351,45359,40350,60358,95358,955.998.236
17 giu 2019350,00355,90350,00355,55355,552.062.677
14 giu 2019352,85353,50350,35351,05351,0557.986.430
13 giu 2019351,50355,80351,25352,95352,952.745.193
12 giu 2019360,00360,00352,00352,90352,902.815.686
11 giu 2019360,25362,00357,25362,00362,0011.753.744
10 giu 2019358,00360,85354,90359,45359,4524.524.826
07 giu 2019353,50353,55348,35353,55353,5519.720.847
06 giu 2019354,50360,45348,85353,30353,301.832.248
05 giu 2019358,40359,10352,10356,40356,4012.695.992
04 giu 2019349,05358,70349,00357,05357,0514.319.481
03 giu 2019346,35350,05344,80349,30349,305.590.461
31 mag 2019352,05352,35349,30351,15351,1515.047.021
30 mag 2019357,35359,10354,25356,45356,451.959.288
29 mag 2019349,85353,45348,75350,85350,851.614.004
28 mag 2019354,90355,80351,05352,30352,305.813.249
24 mag 2019357,10360,00354,85360,00360,001.389.279
23 mag 2019357,10358,10352,25352,30352,301.207.306
22 mag 2019361,55362,15355,35361,00361,0012.267.006
21 mag 2019360,25363,00357,65363,00363,008.251.315
20 mag 2019362,60366,95359,00359,50359,504.952.338
17 mag 2019364,15366,10361,15365,35365,3520.510.635
16 mag 2019357,40366,25356,15365,85365,8510.077.665
15 mag 2019353,60358,25350,90356,15356,156.843.458
14 mag 2019357,30357,80351,60354,50354,5018.233.272
13 mag 2019353,50356,10351,00352,15352,1515.865.708
10 mag 2019361,70362,60354,65356,55356,555.310.301
09 mag 2019360,75361,35357,15357,50357,503.722.660
08 mag 2019363,85367,15361,25367,00367,0023.265.635
07 mag 2019371,75372,75362,85363,10363,10134.551.424
03 mag 2019380,25382,00373,55375,60375,6050.413.753
02 mag 2019386,70390,90379,80382,25382,258.003.788
01 mag 2019380,30391,00380,30391,00391,00126.614
30 apr 2019387,05388,35382,00382,00382,003.321.978
29 apr 2019382,70394,00382,70394,00394,004.402.092
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità