BNC.L - Banco Santander, S.A.

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 feb 2020306,85308,25302,43306,30306,30456.915
21 feb 2020318,65321,55313,81319,40319,404.776.524
20 feb 2020327,85329,27323,05323,05323,052.526.133
19 feb 2020325,65329,05323,45328,20328,203.102.592
18 feb 2020330,00330,30323,35328,80328,8011.568.690
17 feb 2020335,50335,50327,15332,65332,653.026.907
14 feb 2020326,35329,15325,84327,70327,708.638.508
13 feb 2020326,95329,80324,89327,50327,502.837.653
12 feb 2020325,00331,62314,50325,00325,0012.296.829
11 feb 2020325,95328,75322,35328,75328,757.915.233
10 feb 2020329,90329,90322,05323,50323,506.018.571
07 feb 2020322,00327,00314,50326,60326,605.863.230
06 feb 2020324,10330,00320,93330,00330,0023.800.776
05 feb 2020310,10321,25309,95321,05321,053.149.410
04 feb 2020306,25313,32305,85309,95309,9512.398.294
03 feb 2020302,55303,85297,89302,98302,9816.340.942
31 gen 2020314,45314,45298,85300,55300,555.271.914
30 gen 2020310,80317,73306,25308,85308,8532.562.808
29 gen 2020309,10315,45307,90313,00313,0017.306.304
28 gen 2020296,90310,25291,85310,25310,255.903.874
27 gen 2020300,05302,12292,55294,70294,7011.447.916
24 gen 2020302,95306,75298,55299,35299,353.427.967
23 gen 2020304,05309,71300,60301,45301,4514.647.728
22 gen 2020308,00308,49300,25301,65301,653.283.484
21 gen 2020305,05309,60305,01307,50307,504.121.214
20 gen 2020314,20314,20306,30306,30306,3029.550.216
17 gen 2020312,00315,90311,15315,90315,90190.578.560
16 gen 2020306,40311,20303,85309,65309,655.681.442
15 gen 2020308,80309,46305,20306,20306,205.886.685
14 gen 2020313,60320,09308,50309,45309,4511.528.138
13 gen 2020307,80326,06305,40317,30317,3025.600.374
10 gen 2020320,85326,06313,43317,75317,7526.858.488
09 gen 2020321,20329,82318,10318,10318,1010.267.842
08 gen 2020310,85319,45310,85318,60318,607.545.443
07 gen 2020321,80323,26318,25319,15319,152.642.564
06 gen 2020321,40328,50316,30328,50328,5012.710.553
03 gen 2020334,00334,00321,82330,70330,707.355.601
02 gen 2020320,65333,15319,05333,15333,1512.328.895
31 dic 2019316,90317,82314,00316,30316,30592.274
30 dic 2019319,60321,64316,00316,00316,0010.851.770
27 dic 2019319,45323,85317,88323,85323,852.993.457
24 dic 2019327,55328,00318,85328,00328,00690.327
23 dic 2019315,55325,00315,55322,05322,0519.822.652
20 dic 2019320,00327,71320,00323,80323,80216.267.818
19 dic 2019321,90329,61320,55323,70323,70106.396.166
18 dic 2019319,45323,80319,05323,45323,455.587.971
17 dic 2019318,00321,15317,50320,40320,404.427.299
16 dic 2019305,00318,35305,00318,35318,354.523.897
13 dic 2019317,20320,45309,80310,25310,2514.615.784
12 dic 2019301,30320,14300,62312,30312,3018.035.797
11 dic 2019299,20301,90298,62299,50299,5039.368.586
10 dic 2019301,50302,55296,98301,50301,5022.972.118
09 dic 2019301,25304,95300,21303,80303,8019.598.971
06 dic 2019300,95303,00297,75302,50302,501.429.725
05 dic 2019300,60302,58298,40299,08299,084.161.003
04 dic 2019295,90300,57294,81298,80298,8016.714.367
03 dic 2019298,90299,01293,10295,05295,0517.519.932
02 dic 2019303,50306,00297,85300,25300,252.777.848
29 nov 2019312,80312,80300,30302,05302,054.527.949
28 nov 2019306,05311,52303,05304,20304,2010.089.042
27 nov 2019309,25310,70305,65305,65305,651.547.501
26 nov 2019309,80311,16307,17308,30308,3021.249.049
25 nov 2019312,90313,95310,00310,20310,2024.710.640
22 nov 2019310,00314,86306,40310,45310,453.522.640
21 nov 2019299,90305,92298,90303,90303,9010.832.304
20 nov 2019300,05303,10298,25300,65300,651.958.086
19 nov 2019303,75306,80301,90301,90301,909.819.593
18 nov 2019308,75314,35300,45314,35314,352.315.339
15 nov 2019306,50307,42303,20303,75303,7511.360.516
14 nov 2019307,45312,10302,85312,10312,102.583.789
13 nov 2019315,15315,15303,45309,90309,9010.129.220
12 nov 2019324,65325,50317,09319,05319,055.217.617
11 nov 2019320,25322,65317,46321,25321,253.724.370
08 nov 2019329,60330,25321,30321,30321,309.626.010
07 nov 2019327,05332,75324,60332,20332,2069.946.480
06 nov 2019322,00330,10322,00323,05323,0521.406.810
05 nov 2019335,00339,85322,70325,60325,6041.336.258
04 nov 2019315,00330,65314,85330,65330,6538.999.620
01 nov 2019301,00313,15301,00312,30312,30106.775.700
31 ott 2019319,10319,10301,00301,00301,00149.149.255
30 ott 2019334,70335,47313,75327,95327,9516.419.371
30 ott 201910 Dividendo
29 ott 2019344,15344,95340,10344,95334,9510.549.499
28 ott 2019341,65347,80341,08347,80337,728.120.846
25 ott 2019339,00344,97339,00341,40331,5094.903.072
24 ott 2019340,00348,40340,00344,35334,37101.362.421
23 ott 2019340,15344,35339,65343,45333,4936.288.514
22 ott 2019343,15343,30338,80341,45331,553.469.998
21 ott 2019338,40345,25336,43345,25335,2430.644.215
18 ott 2019331,70336,55331,40336,25326,5022.421.795
17 ott 2019337,35341,80332,28334,75325,0530.737.786
16 ott 2019336,35340,05332,05338,80328,9813.278.674
15 ott 2019330,75337,00328,65336,63326,872.150.398
14 ott 2019329,25330,20320,44330,20320,636.457.203
11 ott 2019320,00330,90320,00328,95319,4115.155.013
10 ott 2019319,05325,95319,05322,55313,202.874.085
09 ott 2019319,05319,70316,08317,45308,252.157.516
08 ott 2019319,90320,08311,90316,73307,542.275.701
07 ott 2019312,70317,90311,62317,30308,104.178.567
04 ott 2019312,15314,70309,15313,25304,17110.139.341
*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