Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Santander S.A. (OP: BCDRF )

5.170 UNCHANGED
Last Price Updated: 11:57 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 7.140 7.140 7.140 0 -0.22(-2.99%)
Apr 29, 2013 7.360 7.360 7.360 7.360 2,000 +0.20(+2.79%)
Apr 26, 2013 7.160 7.160 7.160 7.160 547 +0.31(+4.53%)
Apr 19, 2013 6.850 6.850 6.850 6.850 0 +0.15(+2.24%)
Apr 18, 2013 6.700 6.700 6.700 6.700 113 +0.04(+0.60%)
Apr 17, 2013 6.790 6.800 6.660 6.660 2,546 -0.30(-4.31%)
Apr 16, 2013 6.960 6.960 6.960 6.960 100 +0.09(+1.31%)
Apr 15, 2013 6.870 6.870 6.870 6.870 100 -0.03(-0.43%)
Apr 12, 2013 6.900 6.900 6.900 6.900 200 -0.21(-2.95%)
Apr 11, 2013 7.030 7.150 7.030 7.110 513 +0.34(+5.02%)
Apr 09, 2013 6.770 6.770 6.770 0 +0.02(+0.30%)
Apr 05, 2013 6.750 6.750 6.750 0 +0.07(+1.05%)
Apr 04, 2013 6.690 6.690 6.680 6.680 200 -0.03(-0.45%)
Apr 03, 2013 6.780 6.780 6.710 6.710 2,250,200 -0.14(-2.04%)
Apr 02, 2013 6.920 6.920 6.850 6.850 2,887 +0.08(+1.18%)
Apr 01, 2013 6.770 6.770 6.770 6.770 100 +0.05(+0.74%)
Mar 28, 2013 6.760 6.760 6.710 6.720 5,889 +0.11(+1.66%)
Mar 27, 2013 6.610 6.610 6.610 6.610 10,686 -0.23(-3.36%)
Mar 26, 2013 6.890 6.890 6.840 6.840 400 -0.13(-1.87%)
Mar 25, 2013 7.000 7.000 6.970 6.970 300 -0.33(-4.52%)
Mar 22, 2013 7.400 7.400 7.300 7.300 2,157 -0.16(-2.14%)
Mar 20, 2013 7.460 7.460 7.460 0 +0.28(+3.90%)
Mar 19, 2013 7.400 7.400 7.180 7.180 16,713 -0.41(-5.40%)
Mar 13, 2013 7.590 7.590 7.590 0 -0.12(-1.56%)
Mar 12, 2013 7.710 7.710 7.710 7.710 643 +0.04(+0.51%)
Mar 11, 2013 7.671 7.671 7.671 7.671 100 -0.04(-0.51%)
Mar 08, 2013 7.690 7.721 7.690 7.710 2,871 +0.19(+2.53%)
Feb 28, 2013 7.520 7.520 7.520 0 +0.01(+0.13%)
Feb 27, 2013 7.510 7.510 7.510 7.510 100 +0.12(+1.62%)
Feb 25, 2013 7.390 7.390 7.390 7.390 0 -0.30(-3.90%)
Feb 22, 2013 7.690 7.690 7.690 7.690 455 +0.19(+2.53%)
Feb 21, 2013 7.520 7.520 7.500 7.500 587 -0.21(-2.72%)
Feb 20, 2013 7.710 7.710 7.710 7.710 100 -0.10(-1.29%)
Feb 15, 2013 7.811 7.811 7.811 0 -0.16(-1.99%)
Feb 11, 2013 7.970 7.970 7.970 0 -0.10(-1.24%)
Feb 08, 2013 8.070 8.070 8.070 8.070 328 +0.24(+3.07%)
Feb 07, 2013 7.870 7.870 7.820 7.830 25,516 -0.09(-1.14%)
Feb 05, 2013 7.920 7.920 7.920 0 -0.38(-4.58%)
Feb 01, 2013 8.300 8.300 8.300 0 +0.12(+1.47%)
Jan 31, 2013 8.361 8.361 8.180 8.180 1,775 -0.56(-6.39%)
Jan 25, 2013 8.738 8.738 8.738 0 +0.14(+1.60%)
Jan 23, 2013 8.600 8.600 8.600 0 +0.08(+0.94%)
Jan 18, 2013 8.520 8.520 8.520 0 -0.10(-1.16%)
Jan 14, 2013 8.620 8.620 8.620 8.620 0 -0.12(-1.37%)
Jan 12, 2013 8.640 8.750 8.640 8.740 1,720 +0.00(+0.00%)
Jan 11, 2013 8.640 8.750 8.640 8.740 1,720 +0.23(+2.70%)
Jan 10, 2013 8.360 8.510 8.360 8.510 200 +0.30(+3.65%)
Jan 08, 2013 8.210 8.210 8.210 0 +0.01(+0.12%)
Jan 03, 2013 8.200 8.200 8.200 8.200 0 +0.20(+2.50%)
Dec 31, 2012 8.000 8.000 8.000 0 +0.00(+0.00%)
Dec 26, 2012 8.000 8.000 8.000 8.000 0 -0.04(-0.50%)
Dec 21, 2012 8.040 8.040 8.040 0 +0.26(+3.34%)
Dec 18, 2012 7.780 7.780 7.780 0 +0.10(+1.30%)
Dec 13, 2012 7.680 7.680 7.680 0 +0.17(+2.20%)
Dec 11, 2012 7.515 7.515 7.515 0 -0.10(-1.25%)
Dec 05, 2012 7.610 7.610 7.610 0 +0.12(+1.60%)
Nov 28, 2012 7.490 7.490 7.490 0 +0.46(+6.54%)
Nov 20, 2012 7.030 7.030 7.030 0 -0.77(-9.87%)
Oct 31, 2012 7.800 7.800 7.800 0 +0.50(+6.85%)
Oct 22, 2012 7.300 7.300 7.300 0 -0.04(-0.54%)
Oct 15, 2012 7.340 7.340 7.340 7.340 0 +0.00(+0.00%)
Oct 11, 2012 7.340 7.340 7.340 0 -0.19(-2.52%)
Oct 04, 2012 7.530 7.530 7.530 0 +0.05(+0.67%)
Oct 03, 2012 7.480 7.480 7.480 7.480 368 -0.35(-4.47%)
Sep 25, 2012 7.830 7.830 7.830 7.830 0 -0.07(-0.89%)
Sep 24, 2012 7.900 7.900 7.900 7.900 584 -0.12(-1.50%)
Sep 21, 2012 8.020 8.020 8.020 8.020 501 +0.50(+6.65%)
Sep 20, 2012 7.520 7.520 7.520 7.520 126 -0.31(-3.96%)
Sep 19, 2012 7.830 7.830 7.830 7.830 126 -0.17(-2.12%)
Sep 11, 2012 8.000 8.000 8.000 0 +0.37(+4.85%)
Sep 10, 2012 7.600 7.630 7.600 7.630 308 +0.02(+0.26%)
Sep 07, 2012 7.610 7.610 7.610 7.610 200 +0.16(+2.15%)
Sep 06, 2012 7.450 7.450 7.450 7.450 125 +0.37(+5.23%)
Sep 05, 2012 7.080 7.080 7.080 7.080 10,312 +0.15(+2.16%)
Aug 28, 2012 6.930 6.930 6.930 0 +0.11(+1.61%)
Aug 24, 2012 6.820 6.820 6.820 0 -0.12(-1.76%)
Aug 23, 2012 6.840 6.942 6.790 6.942 307,355 +0.10(+1.50%)
Aug 22, 2012 6.820 6.840 6.820 6.840 2,456 -0.19(-2.70%)
Aug 20, 2012 7.030 7.030 7.030 0 +0.05(+0.72%)
Aug 16, 2012 6.980 6.980 6.980 0 +0.48(+7.32%)
Aug 13, 2012 6.504 6.504 6.504 3,036 +0.03(+0.53%)
Aug 07, 2012 6.470 6.470 6.470 6.470 0 +0.42(+6.94%)
Jul 30, 2012 6.050 6.050 6.050 0 +0.26(+4.49%)
Jul 27, 2012 5.780 5.790 5.780 5.790 298 +0.71(+13.98%)
Jul 24, 2012 5.080 5.080 5.080 0 -0.07(-1.36%)
Jul 23, 2012 5.150 5.150 5.150 5.150 50,000 -0.46(-8.20%)
Jul 16, 2012 5.610 5.610 5.610 0 -0.04(-0.71%)
Jul 14, 2012 5.610 5.650 5.610 5.650 316 +0.00(+0.00%)
Jul 13, 2012 5.610 5.650 5.610 5.650 316 -0.08(-1.40%)
Jul 12, 2012 5.760 5.760 5.720 5.730 2,500 -0.02(-0.35%)
Jul 11, 2012 5.840 5.840 5.750 5.750 5,838 -0.06(-1.03%)
Jul 10, 2012 5.810 5.810 5.810 5.810 909 -0.02(-0.34%)
Jul 09, 2012 5.950 5.950 5.830 5.830 1,024 -0.72(-10.99%)
Jul 02, 2012 6.550 6.550 6.550 115,000 +0.07(+1.08%)
Jun 29, 2012 6.480 6.480 6.480 6.480 259 +0.51(+8.54%)
Jun 28, 2012 5.970 5.970 5.970 5.970 388 -0.07(-1.16%)
Jun 27, 2012 5.850 6.040 5.850 6.040 1,022 +0.19(+3.25%)
Jun 26, 2012 5.890 5.890 5.810 5.850 44,958 -0.05(-0.85%)
Jun 25, 2012 6.150 6.150 5.880 5.900 29,026 -0.35(-5.60%)
Jun 22, 2012 6.320 6.330 6.200 6.250 214,384 +0.13(+2.12%)
Jun 21, 2012 6.260 6.260 6.120 6.120 1,931 -0.06(-0.97%)
Jun 20, 2012 6.180 6.180 6.180 6.180 500 +0.15(+2.49%)
Jun 19, 2012 5.990 6.030 5.970 6.030 3,674 +0.17(+2.90%)
Jun 18, 2012 6.070 6.070 5.860 5.860 167,036 -0.16(-2.66%)
Jun 15, 2012 6.020 6.020 6.020 6.020 109 -0.03(-0.50%)
Jun 13, 2012 6.050 6.050 6.050 276,965 +0.03(+0.50%)
Jun 12, 2012 6.090 6.100 6.020 6.020 1,087 +0.02(+0.33%)
Jun 11, 2012 6.370 6.370 6.000 6.000 206,294 +0.09(+1.52%)
Jun 07, 2012 5.910 5.910 5.910 5.910 0 +0.05(+0.85%)
Jun 06, 2012 5.860 5.860 5.860 5.860 95,555 +0.50(+9.33%)
Jun 01, 2012 5.360 5.360 5.360 5.360 0 +0.19(+3.68%)
May 30, 2012 5.170 5.170 5.170 5.170 0 -0.63(-10.86%)
May 22, 2012 5.800 5.800 5.800 0 +0.15(+2.65%)
May 21, 2012 5.650 5.650 5.650 5.650 830 -0.01(-0.18%)
May 18, 2012 5.730 5.730 5.660 5.660 9,052 +0.10(+1.80%)
May 17, 2012 5.680 5.680 5.560 5.560 5,020 -0.10(-1.77%)
May 16, 2012 5.750 5.750 5.660 5.660 3,450 -0.21(-3.58%)
May 15, 2012 5.870 5.870 5.870 5.870 6,104 -0.19(-3.14%)
May 14, 2012 6.060 6.060 6.060 6.060 500 -0.26(-4.11%)
May 11, 2012 6.320 6.320 6.320 6.320 500 -0.01(-0.16%)
May 08, 2012 6.330 6.330 6.330 102,037 -0.02(-0.31%)
May 07, 2012 6.390 6.390 6.350 6.350 2,865 +0.26(+4.27%)
May 04, 2012 6.060 6.240 6.060 6.090 15,724 +0.11(+1.84%)
May 03, 2012 5.960 5.980 5.960 5.980 6,026 -0.00(-0.08%)
May 02, 2012 6.110 6.110 5.950 5.985 39,032 -0.39(-6.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.