| Banco Santander S.A. ADS | (NY: SAN) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2013 | 6.910 | 6.980 | 6.870 | 6.970 | 10,479,297 | -0.08(-1.13%) |
| May 23, 2013 | 6.950 | 7.070 | 6.910 | 7.050 | 6,281,389 | +0.00(+0.00%) |
| May 22, 2013 | 7.030 | 7.160 | 6.970 | 7.050 | 13,764,333 | -0.01(-0.14%) |
| May 21, 2013 | 7.040 | 7.090 | 6.950 | 7.060 | 8,110,463 | -0.05(-0.70%) |
| May 20, 2013 | 7.040 | 7.110 | 7.020 | 7.110 | 4,984,318 | -0.05(-0.70%) |
| May 17, 2013 | 7.090 | 7.180 | 7.060 | 7.160 | 5,999,421 | +0.13(+1.85%) |
| May 16, 2013 | 7.090 | 7.100 | 7.010 | 7.030 | 5,075,118 | -0.05(-0.71%) |
| May 15, 2013 | 7.010 | 7.090 | 6.970 | 7.080 | 4,661,331 | +0.03(+0.43%) |
| May 13, 2013 | 7.020 | 7.070 | 6.990 | 7.050 | 6,052,158 | -0.15(-2.08%) |
| May 10, 2013 | 7.190 | 7.220 | 7.130 | 7.200 | 4,065,785 | -0.11(-1.50%) |
| May 09, 2013 | 7.370 | 7.410 | 7.290 | 7.310 | 9,754,141 | -0.16(-2.14%) |
| May 08, 2013 | 7.440 | 7.470 | 7.360 | 7.470 | 4,908,530 | +0.09(+1.22%) |
| May 07, 2013 | 7.400 | 7.420 | 7.300 | 7.380 | 3,814,118 | +0.10(+1.37%) |
| May 06, 2013 | 7.270 | 7.300 | 7.210 | 7.280 | 2,863,954 | -0.01(-0.14%) |
| May 03, 2013 | 7.290 | 7.330 | 7.230 | 7.290 | 4,974,091 | +0.07(+0.97%) |
| May 02, 2013 | 7.120 | 7.230 | 7.090 | 7.220 | 3,106,536 | +0.06(+0.84%) |
| May 01, 2013 | 7.040 | 7.290 | 7.040 | 7.160 | 2,539,317 | -0.09(-1.24%) |
| Apr 30, 2013 | 7.320 | 7.340 | 7.190 | 7.250 | 3,792,007 | -0.07(-0.96%) |
| Apr 29, 2013 | 7.240 | 7.370 | 7.222 | 7.320 | 8,928,290 | +0.18(+2.52%) |
| Apr 26, 2013 | 7.080 | 7.140 | 7.110 | 7.140 | 3,687,703 | +0.01(+0.14%) |
| Apr 25, 2013 | 7.100 | 7.220 | 7.100 | 7.130 | 5,266,537 | -0.20(-2.73%) |
| Apr 24, 2013 | 7.270 | 7.380 | 7.250 | 7.330 | 4,041,058 | +0.02(+0.27%) |
| Apr 23, 2013 | 7.240 | 7.330 | 7.220 | 7.310 | 9,315,898 | +0.32(+4.58%) |
| Apr 22, 2013 | 6.960 | 7.040 | 6.930 | 6.990 | 2,849,170 | +0.09(+1.30%) |
| Apr 19, 2013 | 6.880 | 6.950 | 6.820 | 6.900 | 2,695,992 | +0.10(+1.47%) |
| Apr 18, 2013 | 6.810 | 6.850 | 6.700 | 6.800 | 3,010,161 | +0.01(+0.15%) |
| Apr 17, 2013 | 6.880 | 6.880 | 6.710 | 6.790 | 4,629,103 | -0.15(-2.16%) |
| Apr 16, 2013 | 6.970 | 7.010 | 6.900 | 6.940 | 4,719,578 | +0.15(+2.21%) |
| Apr 15, 2013 | 6.900 | 6.950 | 6.790 | 6.790 | 6,012,198 | -0.21(-3.00%) |
| Apr 12, 2013 | 6.950 | 7.000 | 6.850 | 7.000 | 6,024,218 | -0.08(-1.13%) |
| Apr 11, 2013 | 7.070 | 7.169 | 7.030 | 7.080 | 5,345,973 | +0.03(+0.43%) |
| Apr 10, 2013 | 7.050 | 7.150 | 7.020 | 7.050 | 9,547,484 | +0.26(+3.83%) |
| Apr 09, 2013 | 6.710 | 6.830 | 6.660 | 6.790 | 6,467,851 | +0.01(+0.15%) |
| Apr 08, 2013 | 6.880 | 6.900 | 6.750 | 6.780 | 10,476,147 | -0.09(-1.31%) |
| Apr 05, 2013 | 6.760 | 6.885 | 6.700 | 6.870 | 6,232,692 | +0.08(+1.18%) |
| Apr 04, 2013 | 6.770 | 6.840 | 6.690 | 6.790 | 11,264,111 | +0.02(+0.30%) |
| Apr 03, 2013 | 6.900 | 6.920 | 6.730 | 6.770 | 12,596,528 | -0.13(-1.88%) |
| Apr 02, 2013 | 6.790 | 6.980 | 6.800 | 6.900 | 12,614,190 | +0.11(+1.62%) |
| Apr 01, 2013 | 6.880 | 6.890 | 6.760 | 6.790 | 9,993,735 | -0.02(-0.29%) |
| Mar 28, 2013 | 6.790 | 6.840 | 6.730 | 6.810 | 6,460,959 | +0.04(+0.59%) |
| Mar 27, 2013 | 6.650 | 6.800 | 6.580 | 6.770 | 10,018,483 | -0.06(-0.88%) |
| Mar 26, 2013 | 6.920 | 6.980 | 6.810 | 6.830 | 17,043,971 | -0.20(-2.84%) |
| Mar 25, 2013 | 7.310 | 7.330 | 6.920 | 7.030 | 17,416,742 | -0.29(-3.96%) |
| Mar 22, 2013 | 7.360 | 7.395 | 7.260 | 7.320 | 3,847,296 | +0.04(+0.55%) |
| Mar 21, 2013 | 7.240 | 7.390 | 7.180 | 7.280 | 5,742,664 | -0.11(-1.49%) |
| Mar 20, 2013 | 7.440 | 7.460 | 7.346 | 7.390 | 4,230,173 | +0.10(+1.37%) |
| Mar 19, 2013 | 7.460 | 7.490 | 7.131 | 7.290 | 12,835,601 | -0.20(-2.67%) |
| Mar 18, 2013 | 7.480 | 7.620 | 7.450 | 7.490 | 6,872,229 | -0.29(-3.73%) |
| Mar 15, 2013 | 7.770 | 7.805 | 7.690 | 7.780 | 2,406,122 | +0.02(+0.26%) |
| Mar 14, 2013 | 7.710 | 7.780 | 7.690 | 7.760 | 3,836,351 | +0.15(+1.97%) |
| Mar 13, 2013 | 7.580 | 7.625 | 7.500 | 7.610 | 4,830,429 | -0.03(-0.39%) |
| Mar 12, 2013 | 7.700 | 7.700 | 7.585 | 7.640 | 3,128,685 | -0.10(-1.29%) |
| Mar 11, 2013 | 7.670 | 7.740 | 7.640 | 7.740 | 2,873,268 | -0.04(-0.51%) |
| Mar 08, 2013 | 7.720 | 7.800 | 7.670 | 7.780 | 3,494,961 | +0.14(+1.83%) |
| Mar 07, 2013 | 7.590 | 7.650 | 7.560 | 7.640 | 2,302,670 | +0.08(+1.06%) |
| Mar 06, 2013 | 7.660 | 7.670 | 7.510 | 7.560 | 4,015,962 | -0.07(-0.92%) |
| Mar 05, 2013 | 7.590 | 7.660 | 7.579 | 7.630 | 4,129,272 | +0.12(+1.60%) |
| Mar 04, 2013 | 7.480 | 7.570 | 7.460 | 7.510 | 4,653,373 | +0.02(+0.27%) |
