Banco Santander S.A. Historical Data - BCSA34

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.78	2.90502793296	26.85	28.12	26.26	3069	26.88601734	DR
4	-1.72	-5.86030664395	29.35	29.37	26.26	3073	27.23186024	DR
12	0.95	3.56071964018	26.68	29.37	26.16	2043	27.3997568	DR
26	0.24	0.876232201533	27.39	29.37	24.06	2599	26.83296569	DR
52	7.36	36.3098174642	20.27	29.37	18.99	2929	24.26176485	DR
156	9.96	56.3667232598	17.67	29.37	12.02	4023	18.15311194	DR
260	11.37	69.926199262	16.26	29.37	10	8190	15.40212536	DR

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732915740	26.79	0.02	0.07	27.52	28.12	26.79	6439
1732829400	26.77	-0.39	-1.44	27.16	27.95	26.26	832
1732743000	27.16	0.28	1.04	27.15	27.31	26.73	3642
1732656600	26.88	0.08	0.30	27.07	27.09	26.58	1226
1732570140	26.8	0.22	0.83	26.85	27.16	26.8	3205
1732310940	26.58	-0.87	-3.17	26.89	26.89	26.28	10125
1732224600	27.45	-0.24	-0.87	27.97	27.97	27.42	1933
1732051800	27.69	-0.34	-1.21	28.31	28.31	27.3	3939
1731965340	28.03	0.68	2.49	27.35	28.05	27.35	5578
1731619800	27.35	0.26	0.96	27.48	27.66	27.06	390
1731533400	27.09	0.33	1.23	26.76	27.24	26.72	777
1731446940	26.76	-0.99	-3.57	27.75	27.75	26.76	1448
1731360540	27.75	0.39	1.43	27.3	27.93	27.3	1781
1731101400	27.36	-0.14	-0.51	27.02	27.71	27.02	3290
1731014940	27.5	0.17	0.62	27.42	27.84	27.33	1211
1730928600	27.33	-1.76	-6.05	28.5	28.5	26.97	7561
1730842200	29.09	0.06	0.21	28.44	29.31	28.44	1481
1730755800	29.03	-0.19	-0.65	29.35	29.37	28.65	452
1730496600	29.22	0.93	3.29	28.62	29.22	28.62	1095
1730410200	28.29	-0.31	-1.08	28.02	28.6	27.99	1521
1730323800	28.6	0.04	0.14	28.72	28.8	28.56	1537
1730237340	28.56	-0.08	-0.28	28.06	28.62	27.64	1286
1730151000	28.64	0.54	1.92	28.1	28.8	28.08	1101
1729891800	28.1	-0.33	-1.16	28.43	28.5	28.1	1813
1729805400	28.43	0.32	1.14	28.11	28.71	28.11	464
1729719000	28.11	-0.33	-1.16	28.73	28.73	28.11	1895
1729632600	28.44	-0.03	-0.11	28.44	28.71	28.23	850
1729546140	28.47	-0.24	-0.84	28.71	28.95	28.33	698
1729287000	28.71	0.41	1.45	28.73	28.75	28.44	960
1729200540	28.3	-0.2	-0.70	28.73	28.73	28.23	2665
1729114140	28.5	0.18	0.64	28.32	28.8	28.14	5445
1729027740	28.32	0.32	1.14	28.28	28.56	28.05	583
1728941340	28	-0.02	-0.07	28.03	28.32	28	235
1728682200	28.02	0.72	2.64	27.64	28.44	27.64	829
1728595740	27.3	-0.44	-1.59	28.02	28.02	27.29	2211
1728509400	27.74	0.01	0.04	27.72	27.92	27.47	500
1728422940	27.73	0.11	0.40	28.16	28.16	27.5	2158
1728336600	27.62	0.62	2.30	27	27.88	27	900
1728077400	27	0.18	0.67	26.82	27.13	26.82	806
1727991000	26.82	0.09	0.34	26.69	26.91	26.34	787
1727904540	26.73	0.43	1.63	26.3	26.73	26.3	1215
1727818200	26.3	-1.7	-6.07	27.28	27.28	26.25	2524
1727731800	28	-0.2	-0.71	28.19	28.19	27.78	664
1727472600	28.2	-0.02	-0.07	28.51	28.51	27.85	184
1727386140	28.22	0.65	2.36	27.85	28.23	27.78	1232
1727299740	27.57	0.09	0.33	27.77	28.1	27.31	835
1727213400	27.48	-0.03	-0.11	26.95	27.78	26.95	579
1727127000	27.51	-0.33	-1.19	27.84	27.98	27.47	1714
1726867800	27.84	0	0.00	27.85	28	27.84	737
1726781400	27.84	0.54	1.98	27.58	27.9	27.45	1027
1726695000	27.3	0.06	0.22	27.3	27.66	27.3	1715
1726608600	27.24	0	0.00	27.52	27.78	27.24	533
1726522200	27.24	0.51	1.91	26.73	27.29	26.73	1052
1726263000	26.73	0	0.00	26.74	27.29	26.73	1948
1726176540	26.73	-0.33	-1.22	27.28	27.28	26.73	471
1726090140	27.06	0.39	1.46	26.67	27.06	26.25	465
1726003740	26.67	-0.33	-1.22	27.05	27.05	26.16	14996
1725917400	27	0.6	2.27	26.68	27.18	26.68	962
1725658200	26.4	-0.64	-2.37	27.24	27.24	26.4	1258
1725571800	27.04	-0.17	-0.62	27.32	27.63	27	1645
1725485400	27.21	0.12	0.44	27.1	27.48	27.03	748
1725399000	27.09	-0.18	-0.66	27.27	27.42	26.96	2208
1725312600	27.27	-0.9	-3.19	28.46	28.86	26.55	692

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Banco Santander S.A. (BCSA34)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Banco Santander S.A. (BCSA34) Historical

Banco Santander S.A. (BCSA34)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%