Premium
Banco Santander SA (BSD2)
TG
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 | -0.241 | -3.84984025559 | 6.26 | 6.35 | 5.89 | 204204 | 6.17542355 | DE |
| 4 | 0.464 | 8.35283528353 | 5.555 | 39.815 | 5.471 | 170378 | 5.97232131 | DE |
| 12 | 1.304 | 27.6564156946 | 4.715 | 39.815 | 4.2554999 | 124475 | 5.42503555 | DE |
| 26 | 1.682 | 38.7825685958 | 4.337 | 39.815 | 4.2089999 | 102805 | 5.00725203 | DE |
| 52 | 1.989 | 49.3548387097 | 4.03 | 39.815 | 3.851 | 95672 | 4.7901219 | DE |
| 156 | 3.1305 | 108.378050891 | 2.8885 | 39.815 | 2.324 | 115298 | 3.62716442 | DE |
| 260 | 3.303 | 121.612665685 | 2.716 | 39.815 | 1.5056 | 134430 | 3.12251297 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 6.222 | 0 | 0.03 | 6.211 | 6.3 | 6.178 | 84747 |
| 1741296420 | 6.22 | 0.01 | 0.10 | 6.251 | 6.35 | 6.179 | 173435 |
| 1741210020 | 6.214 | 0.15 | 2.51 | 6.057 | 6.231 | 6 | 210973 |
| 1741123620 | 6.062 | -0.2 | -3.12 | 6.253 | 6.311 | 5.89 | 332492 |
| 1741037220 | 6.257 | 0.05 | 0.82 | 6.26 | 6.332 | 6.12 | 219371 |
| 1740778020 | 6.206 | 0.01 | 0.23 | 6.1769999 | 6.246 | 6.07 | 203063 |
| 1740691620 | 6.192 | 0.05 | 0.85 | 6.189 | 6.265 | 6.142 | 106153 |
| 1740605220 | 6.14 | 0.04 | 0.61 | 6.128 | 6.247 | 6.081 | 202413 |
| 1740518820 | 6.103 | 0.16 | 2.74 | 5.937 | 6.132 | 5.9269999 | 176341 |
| 1740432420 | 5.94 | 0.07 | 1.23 | 5.871 | 6 | 5.871 | 114960 |
| 1740173220 | 5.868 | 0.07 | 1.26 | 5.771 | 5.916 | 5.771 | 61872 |
| 1740086820 | 5.795 | 0.04 | 0.64 | 5.766 | 5.9109999 | 5.746 | 133699 |
| 1740000420 | 5.758 | -0.14 | -2.37 | 5.906 | 5.954 | 5.606 | 165765 |
| 1739914020 | 5.898 | 0.08 | 1.44 | 5.822 | 5.966 | 5.7939999 | 249097 |
| 1739827620 | 5.814 | 0.03 | 0.54 | 5.823 | 5.876 | 5.775 | 163707 |
| 1739568420 | 5.783 | 0.1 | 1.69 | 5.724 | 5.813 | 5.675 | 149225 |
| 1739482020 | 5.687 | -0.1 | -1.78 | 5.799 | 5.839 | 5.6369999 | 221136 |
| 1739395620 | 5.79 | 0.13 | 2.30 | 5.679 | 5.798 | 5.63 | 172751 |
| 1739309220 | 5.66 | 0.17 | 3.10 | 5.5 | 5.675 | 5.471 | 176626 |
| 1739222820 | 5.49 | -0.01 | -0.18 | 5.555 | 39.815 | 5.481 | 89740 |
| 1738963620 | 5.5 | -0.13 | -2.38 | 5.659 | 5.659 | 5.481 | 152054 |
| 1738877220 | 5.634 | 0.22 | 3.99 | 5.399 | 5.671 | 5.3869999 | 277548 |
| 1738790820 | 5.418 | 0.48 | 9.70 | 5.05 | 5.461 | 5.05 | 505154 |
| 1738704420 | 4.939 | 0.15 | 3.11 | 4.8095 | 4.9995 | 4.8095 | 28529 |
| 1738618020 | 4.79 | -0.11 | -2.24 | 4.8194999 | 4.8945 | 4.7735 | 120575 |
| 1738358820 | 4.9 | -0.12 | -2.37 | 5.016 | 5.025 | 4.8665 | 122572 |
| 1738272420 | 5.019 | 0.04 | 0.79 | 4.9669999 | 5.038 | 4.9615 | 76612 |
| 1738186020 | 4.9795 | 0.05 | 1.00 | 4.921 | 5.016 | 4.917 | 58882 |
| 1738099620 | 4.93 | 0.03 | 0.66 | 4.9085 | 4.94 | 4.8605 | 49980 |
| 1738013220 | 4.8975 | 0.03 | 0.55 | 4.847 | 4.9195 | 4.8145 | 73589 |
| 1737754020 | 4.8705 | 0.02 | 0.41 | 4.862 | 4.916 | 4.8259999 | 81068 |
| 1737667620 | 4.8505 | 0.14 | 3.06 | 4.712 | 4.8724999 | 4.6895 | 22968 |
| 1737581220 | 4.7065 | -0.09 | -1.81 | 4.7895 | 4.814 | 4.7 | 56610 |
| 1737494820 | 4.7935 | -0.1 | -2.07 | 4.8705 | 4.8705 | 4.7695 | 58835 |
| 1737408420 | 4.8949999 | 0.07 | 1.56 | 4.8404999 | 4.9055 | 4.8075 | 127729 |
| 1737149220 | 4.82 | 0.02 | 0.48 | 4.7965 | 4.837 | 4.7755 | 44274 |
| 1737062820 | 4.797 | 0.04 | 0.76 | 4.7995 | 4.8155 | 4.7554999 | 92342 |
| 1736976420 | 4.761 | 0.06 | 1.30 | 4.703 | 4.7905 | 4.6875 | 101873 |
| 1736890020 | 4.7 | 0.11 | 2.42 | 4.586 | 4.739 | 4.5839999 | 178566 |
| 1736803620 | 4.589 | 0.03 | 0.70 | 4.5625 | 4.5965 | 4.5075 | 37966 |
| 1736544420 | 4.557 | -0.01 | -0.13 | 4.5664999 | 4.6155 | 4.541 | 33842 |
| 1736458020 | 4.563 | 0 | 0.04 | 4.5534999 | 4.5759999 | 4.5105 | 32900 |
| 1736371620 | 4.561 | -0.02 | -0.36 | 4.587 | 4.6565 | 4.5359999 | 51518 |
| 1736285220 | 4.5774999 | 0.09 | 1.93 | 4.508 | 4.6014999 | 4.4669999 | 80844 |
| 1736198820 | 4.4909999 | 0.12 | 2.76 | 4.4215 | 4.554 | 4.4095 | 156674 |
| 1735939620 | 4.3705 | -0.04 | -0.86 | 4.4425 | 4.4505 | 4.3685 | 33357 |
| 1735853220 | 4.4085 | 0.01 | 0.15 | 4.3855 | 4.472 | 4.2554999 | 111753 |
| 1735594020 | 4.402 | 0.06 | 1.37 | 4.351 | 4.4109999 | 4.308 | 36878 |
| 1735334820 | 4.3425 | 0 | 0.07 | 4.3625 | 4.3825 | 4.304 | 76530 |
| 1734989220 | 4.3395 | 0 | 0.08 | 4.312 | 4.3705 | 4.299 | 66955 |
| 1734730020 | 4.336 | -0.04 | -0.80 | 4.3505 | 4.42 | 4.311 | 103887 |
| 1734643620 | 4.371 | -0.11 | -2.35 | 4.404 | 4.45 | 4.338 | 129235 |
| 1734557220 | 4.476 | -0.03 | -0.67 | 4.47 | 4.5435 | 4.3875 | 93580 |
| 1734470820 | 4.506 | -0.15 | -3.24 | 4.635 | 4.6464999 | 4.466 | 101626 |
| 1734384420 | 4.657 | -0.04 | -0.90 | 4.715 | 4.7394999 | 4.6535 | 61241 |
| 1734125220 | 4.6994999 | 0.06 | 1.25 | 4.6505 | 4.7255 | 4.6159999 | 75371 |
| 1734038820 | 4.6415 | 0.02 | 0.47 | 4.627 | 4.704 | 4.588 | 53597 |
| 1733952420 | 4.62 | -0.06 | -1.28 | 4.679 | 4.6965 | 4.62 | 30795 |
| 1733866020 | 4.68 | 0.04 | 0.86 | 4.603 | 4.695 | 4.603 | 139355 |
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
