BNC.L - Banco Santander, S.A.

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 lug 2019374,83377,29374,83377,29377,29103.717
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
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
*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