BNC.L - Banco Santander, S.A.

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 2019354,89358,10353,29353,29353,2947.458
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
29 apr 20196.5 Dividendo
26 apr 2019386,65390,00385,85387,98381,487.099.777
25 apr 2019391,00391,00384,25391,00384,4528.863.358
24 apr 2019394,90396,00384,45391,00384,4528.246.456
23 apr 2019398,35398,95392,05394,15387,5519.654.973
18 apr 2019400,05402,00393,00402,00395,274.896.879
17 apr 2019399,00405,00395,25399,30392,6148.809.546
16 apr 2019394,20400,00389,70400,00393,3014.106.160
15 apr 2019397,00398,30391,20391,20384,6519.790.262
12 apr 2019383,50399,75382,35395,75389,1291.814.136
11 apr 2019378,90388,15376,15385,25378,80163.922.722
10 apr 2019379,95381,95373,95374,40368,1331.560.214
09 apr 2019376,25382,90376,00377,25370,939.824.712
08 apr 2019377,95379,40374,50376,35370,0445.529.427
05 apr 2019378,25381,35376,35377,40371,08847.124
04 apr 2019370,60382,00370,20382,00375,6071.264.724
03 apr 2019366,00373,65366,00370,25364,052.038.097
02 apr 2019365,25369,95364,65365,60359,4710.618.929
01 apr 2019359,15367,25359,15367,25361,102.655.425
29 mar 2019356,70358,15354,25354,25348,322.106.040
28 mar 2019350,90354,50349,85352,25346,352.734.198
27 mar 2019351,45362,60349,35355,50349,5419.653.913
26 mar 2019353,10355,30348,30349,25343,401.525.565
25 mar 2019353,75360,40352,55354,60348,6612.647.672
22 mar 2019373,50375,20354,40359,00352,9917.198.035
21 mar 2019379,10379,80375,10377,60371,271.449.797
20 mar 2019386,00386,05379,40379,40373,047.746.095
19 mar 2019381,60387,05379,50384,35377,911.357.439
18 mar 2019373,95380,95373,95377,25370,933.614.071
15 mar 2019365,10371,65365,10370,00363,8075.464.559
14 mar 2019362,00370,60362,00365,35359,233.904.159
13 mar 2019360,75365,75360,55364,15358,0533.236.849
12 mar 2019353,55357,10352,85355,50349,542.500.992
11 mar 2019352,95360,00352,95360,00353,975.568.342
08 mar 2019356,00356,00347,15349,75343,8925.387.341
07 mar 2019370,60372,30353,85355,75349,798.071.984
06 mar 2019364,00373,65363,25373,65367,392.472.114
05 mar 2019364,30367,40362,70366,20360,067.652.761
04 mar 2019363,00368,80363,00366,95360,802.217.895
01 mar 2019370,15372,70367,05368,90362,723.304.136
28 feb 2019358,20367,80357,05367,00360,851.783.800
27 feb 2019354,30359,10351,65356,65350,677.060.735
26 feb 2019359,90361,75354,70357,00351,0232.838.182
25 feb 2019361,15365,05361,05365,05358,9325.317.712
22 feb 2019361,85364,45357,25357,25351,262.059.266
21 feb 2019360,20361,40356,90358,95352,942.159.876
20 feb 2019355,70359,70354,65358,10352,101.610.554
19 feb 2019360,65360,80353,75353,75347,821.703.447
18 feb 2019356,05365,00356,05365,00358,881.644.333
15 feb 2019348,30360,95347,60359,10353,0825.483.664
14 feb 2019349,50354,75349,00352,75346,8418.040.449
13 feb 2019348,00353,85347,00347,00341,1910.561.388
12 feb 2019354,10355,70349,00349,00343,152.260.007
11 feb 2019348,00353,20348,00351,30345,4128.100.967
08 feb 2019346,00351,85344,00344,00338,2416.503.198
07 feb 2019360,30364,00350,00351,55345,668.559.690
06 feb 2019360,80363,40357,65358,00352,003.019.869
05 feb 2019355,90363,00355,90363,00356,9248.384.866
04 feb 2019354,75356,25349,90351,58345,683.530.105
01 feb 2019357,00362,15354,00362,00355,947.344.974
31 gen 2019367,00368,55355,00355,00349,054.829.747
30 gen 2019379,00380,70361,00361,00354,957.791.864
30 gen 20196.5 Dividendo
29 gen 2019376,80377,85374,00377,27364,565.479.129
28 gen 2019379,25382,90376,45376,80364,1038.567.578
25 gen 2019379,65382,95378,20382,95370,05107.809.267
24 gen 2019381,95384,95373,85375,70363,0454.485.179
23 gen 2019377,90382,10375,35380,60367,7829.817.661
22 gen 2019380,90380,90375,80376,40363,729.624.918
21 gen 2019384,90385,05381,20381,20368,36128.128.580
18 gen 2019377,70384,65377,70384,40371,4522.217.359
17 gen 2019377,10379,80373,90375,45362,804.328.937
16 gen 2019376,50382,85373,50382,85369,9524.264.181
15 gen 2019377,00385,00372,95381,20368,3613.835.078
14 gen 2019380,50381,20374,10378,30365,558.619.244
11 gen 2019385,45387,65381,60385,10372,128.195.476
10 gen 2019378,30386,35378,20386,35373,335.656.578
09 gen 2019377,00383,40377,00378,25365,512.250.184
08 gen 2019376,70382,45376,00380,95368,114.242.106
07 gen 2019371,00377,25371,00375,15362,513.804.363
04 gen 2019365,10375,35364,70374,25361,64949.053
03 gen 2019360,00365,90359,20361,40349,2226.669.231
*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