Premium
Banco Santander SA (1SANX)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.029 | -0.466387906079 | 6.218 | 6.24 | 5.835 | 21549 | 5.96911843 | DE |
| 4 | 0.504 | 8.8654353562 | 5.685 | 6.341 | 5.51 | 18241 | 6.01454744 | DE |
| 12 | 1.858 | 42.9000230894 | 4.331 | 6.341 | 4.25 | 15980 | 5.42963985 | DE |
| 26 | 1.79 | 40.6910661514 | 4.399 | 6.341 | 4.25 | 13043 | 5.01320097 | DE |
| 52 | 2.119 | 52.0638820639 | 4.07 | 6.341 | 3.815 | 12741 | 4.74855562 | DE |
| 156 | 3.269 | 111.952054795 | 2.92 | 6.341 | 2.33 | 12576 | 3.71990923 | DE |
| 260 | 3.88 | 168.038111737 | 2.309 | 6.341 | 1.516 | 16823 | 2.95342376 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741971300 | 6.213 | 0.21 | 3.55 | 5.995 | 6.22 | 5.995 | 26040 |
| 1741884900 | 6 | -0.03 | -0.43 | 5.947 | 6.027 | 5.931 | 30826 |
| 1741798500 | 6.026 | 0.16 | 2.78 | 6.015 | 6.039 | 6 | 21950 |
| 1741712100 | 5.863 | -0.07 | -1.18 | 5.977 | 5.987 | 5.835 | 24110 |
| 1741625700 | 5.933 | -0.3 | -4.84 | 6.069 | 6.069 | 5.928 | 25982 |
| 1741366500 | 6.235 | -0.08 | -1.30 | 6.218 | 6.24 | 6.211 | 4876 |
| 1741280100 | 6.317 | 0.13 | 2.02 | 6.292 | 6.341 | 6.179 | 16027 |
| 1741193700 | 6.192 | 0.27 | 4.59 | 6.106 | 6.216 | 6.106 | 22282 |
| 1741107300 | 5.92 | -0.39 | -6.11 | 6.16 | 6.16 | 5.893 | 42531 |
| 1741020900 | 6.305 | 0.09 | 1.53 | 6.1929999 | 6.315 | 6.16 | 11932 |
| 1740761700 | 6.21 | 0 | 0.03 | 6.146 | 6.21 | 6.141 | 4792 |
| 1740675300 | 6.208 | -0.02 | -0.35 | 6.244 | 6.247 | 6.175 | 15101 |
| 1740588900 | 6.23 | 0.16 | 2.59 | 6.106 | 6.23 | 6.106 | 21304 |
| 1740502500 | 6.073 | 0.11 | 1.81 | 5.999 | 6.13 | 5.98 | 25457 |
| 1740416100 | 5.965 | 0.11 | 1.83 | 5.892 | 5.99 | 5.892 | 7609 |
| 1740156900 | 5.858 | 0.02 | 0.39 | 5.808 | 5.881 | 5.808 | 15014 |
| 1740070500 | 5.835 | -0.01 | -0.24 | 5.859 | 5.893 | 5.835 | 1785 |
| 1739984100 | 5.849 | -0.11 | -1.76 | 5.95 | 5.95 | 5.834 | 11233 |
| 1739897700 | 5.954 | 0.14 | 2.34 | 5.83 | 5.954 | 5.821 | 31637 |
| 1739811300 | 5.8179999 | 0.04 | 0.62 | 5.7779999 | 5.852 | 5.51 | 16692 |
| 1739552100 | 5.782 | 0.06 | 1.01 | 5.6849999 | 5.8 | 5.6849999 | 13689 |
| 1739465700 | 5.724 | -0.05 | -0.78 | 5.732 | 5.788 | 5.724 | 7163 |
| 1739379300 | 5.769 | 0.11 | 2.00 | 5.675 | 5.783 | 5.655 | 31240 |
| 1739292900 | 5.656 | 0.16 | 2.93 | 5.526 | 5.656 | 5.518 | 16441 |
| 1739206500 | 5.495 | -0.03 | -0.45 | 5.529 | 5.531 | 5.491 | 5135 |
| 1738947300 | 5.5199999 | -0.01 | -0.11 | 5.599 | 5.606 | 5.5199999 | 9853 |
| 1738860900 | 5.526 | 0.15 | 2.71 | 5.426 | 5.526 | 5.412 | 15990 |
| 1738774500 | 5.38 | 0.43 | 8.71 | 5.189 | 5.41 | 5.189 | 87914 |
| 1738688100 | 4.949 | 0.16 | 3.30 | 4.873 | 4.9509999 | 4.873 | 14255 |
| 1738601700 | 4.791 | -0.16 | -3.21 | 4.854 | 4.854 | 4.78 | 8077 |
| 1738342500 | 4.95 | -0.05 | -1.02 | 4.999 | 4.999 | 4.95 | 6560 |
| 1738256100 | 5.001 | 0.01 | 0.16 | 5.001 | 5.003 | 4.995 | 1026 |
| 1738169700 | 4.993 | 0.07 | 1.50 | 4.945 | 5 | 4.9189999 | 15383 |
| 1738083300 | 4.9189999 | 0.01 | 0.22 | 4.8869999 | 4.925 | 4.871 | 5352 |
| 1737996900 | 4.908 | 0.03 | 0.59 | 4.7505 | 4.908 | 4.7505 | 8537 |
| 1737737700 | 4.8789999 | 0.12 | 2.56 | 4.878 | 4.884 | 4.876 | 4850 |
| 1737651300 | 4.757 | -0.03 | -0.52 | 4.757 | 4.757 | 4.757 | 629 |
| 1737564900 | 4.782 | 0 | 0.00 | 4.782 | 4.782 | 4.782 | 0 |
| 1737478500 | 4.782 | -0.11 | -2.21 | 4.8 | 4.819 | 4.7725 | 32298 |
| 1737392100 | 4.89 | 0.08 | 1.72 | 4.841 | 4.9 | 4.841 | 22618 |
| 1737132900 | 4.8075 | 0.04 | 0.93 | 4.7805 | 4.82 | 4.774 | 19350 |
| 1737046500 | 4.763 | -0.02 | -0.46 | 4.798 | 4.801 | 4.763 | 27732 |
| 1736960100 | 4.785 | 0.09 | 2.03 | 4.71 | 4.785 | 4.702 | 4693 |
| 1736873700 | 4.69 | 0.11 | 2.29 | 4.707 | 4.719 | 4.68 | 17573 |
| 1736787300 | 4.585 | 0 | 0.00 | 4.585 | 4.585 | 4.585 | 0 |
| 1736528100 | 4.585 | 0.02 | 0.39 | 4.563 | 4.601 | 4.563 | 8900 |
| 1736441700 | 4.567 | 0.03 | 0.64 | 4.555 | 4.567 | 4.5439999 | 2968 |
| 1736355300 | 4.538 | -0.02 | -0.53 | 4.63 | 4.63 | 4.538 | 7386 |
| 1736268900 | 4.562 | 0.04 | 0.93 | 4.519 | 4.58 | 4.519 | 7511 |
| 1736182500 | 4.5199999 | 0.13 | 2.94 | 4.428 | 4.523 | 4.418 | 42445 |
| 1735923300 | 4.391 | 0.02 | 0.39 | 4.408 | 4.408 | 4.391 | 1851 |
| 1735836900 | 4.374 | -0 | -0.05 | 4.414 | 4.414 | 4.28 | 13783 |
| 1735577700 | 4.376 | 0.01 | 0.14 | 4.25 | 4.412 | 4.25 | 2321 |
| 1735318500 | 4.37 | 0.06 | 1.37 | 4.3 | 4.37 | 4.3 | 9623 |
| 1734972900 | 4.311 | -0.06 | -1.28 | 4.332 | 4.336 | 4.3 | 17602 |
| 1734713700 | 4.367 | -0.02 | -0.52 | 4.331 | 4.367 | 4.331 | 5050 |
| 1734627300 | 4.39 | -0.1 | -2.25 | 4.338 | 4.416 | 4.338 | 6360 |
| 1734540900 | 4.491 | 0.01 | 0.29 | 4.458 | 4.491 | 4.458 | 5401 |
| 1734454500 | 4.478 | -0.19 | -4.05 | 4.61 | 4.61 | 4.469 | 21303 |
| 1734368100 | 4.667 | -0.03 | -0.58 | 4.697 | 4.697 | 4.667 | 5202 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
