Premium
Banco Santander S.A. (BCSA34)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.42 | 6.92417739628 | 34.95 | 37.86 | 34.41 | 2057 | 36.52919996 | DR |
| 4 | 7.29 | 24.2353723404 | 30.08 | 37.86 | 28.32 | 2855 | 32.57011911 | DR |
| 12 | 8.09 | 27.6297814208 | 29.28 | 37.86 | 26.5 | 2290 | 30.35711486 | DR |
| 26 | 9.71 | 35.1048445409 | 27.66 | 37.86 | 26.16 | 2323 | 28.83609373 | DR |
| 52 | 17.2 | 85.2751611304 | 20.17 | 37.86 | 20.17 | 2698 | 26.79082476 | DR |
| 156 | 19.23 | 106.008820287 | 18.14 | 37.86 | 12.02 | 3931 | 18.75602998 | DR |
| 260 | 21.19 | 130.964153276 | 16.18 | 37.86 | 10 | 8001 | 15.57956862 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 37.37 | 0.27 | 0.73 | 37.48 | 37.86 | 37.12 | 1057 |
| 1740691740 | 37.1 | -0.48 | -1.28 | 37 | 37.68 | 37 | 3068 |
| 1740605400 | 37.58 | 0.98 | 2.68 | 36.88 | 37.68 | 36.82 | 744 |
| 1740519000 | 36.6 | 1.34 | 3.80 | 35.26 | 36.85 | 35.26 | 4424 |
| 1740432540 | 35.26 | 0.85 | 2.47 | 34.77 | 35.84 | 34.77 | 1765 |
| 1740173400 | 34.41 | 0.25 | 0.73 | 34.95 | 34.95 | 34.41 | 286 |
| 1740087000 | 34.16 | -0.19 | -0.55 | 34.83 | 35.04 | 34.16 | 184 |
| 1740000540 | 34.35 | -0.07 | -0.20 | 33.73 | 34.65 | 33.73 | 1074 |
| 1739914140 | 34.42 | 1.69 | 5.16 | 33.86 | 35.07 | 33.86 | 3495 |
| 1739827800 | 32.729999 | -1.55 | -4.52 | 33.59 | 35 | 32.63 | 1452 |
| 1739568600 | 34.28 | 0.2 | 0.59 | 34.43 | 34.68 | 34.2 | 218 |
| 1739482140 | 34.08 | -0.03 | -0.09 | 34.11 | 34.27 | 33.54 | 104 |
| 1739395740 | 34.11 | 0.45 | 1.34 | 33.86 | 34.11 | 33.21 | 1536 |
| 1739309400 | 33.66 | 1.9 | 5.98 | 32.46 | 33.66 | 32.46 | 3185 |
| 1739222940 | 31.76 | -0.05 | -0.16 | 32.14 | 32.939999 | 31.76 | 1159 |
| 1738963800 | 31.81 | -1.58 | -4.73 | 33.73 | 33.73 | 31.65 | 6970 |
| 1738877340 | 33.39 | 1.02 | 3.15 | 32.13 | 33.479999 | 31.98 | 3592 |
| 1738790940 | 32.369999 | 3.26 | 11.20 | 29.11 | 32.64 | 29.11 | 11114 |
| 1738704600 | 29.11 | 0.7 | 2.46 | 28.71 | 29.53 | 28.71 | 1086 |
| 1738618200 | 28.41 | -1.2 | -4.05 | 29.31 | 29.31 | 28.32 | 10236 |
| 1738358940 | 29.61 | -0.9 | -2.95 | 30.08 | 30.18 | 29.55 | 1398 |
| 1738272540 | 30.51 | 0.3 | 0.99 | 30.3 | 30.66 | 30.06 | 1833 |
| 1738186200 | 30.21 | 0.09 | 0.30 | 29.62 | 30.3 | 29.62 | 2056 |
| 1738099740 | 30.12 | -0.28 | -0.92 | 29.79 | 30.12 | 29.61 | 519 |
| 1738013340 | 30.4 | 0.67 | 2.25 | 29.57 | 30.4 | 29.57 | 321 |
| 1737754200 | 29.73 | 0.3 | 1.02 | 29.43 | 30.75 | 29.43 | 453 |
| 1737667740 | 29.43 | 0.75 | 2.62 | 28.98 | 29.46 | 28.98 | 571 |
| 1737581400 | 28.68 | -0.81 | -2.75 | 29.49 | 29.49 | 28.62 | 274 |
| 1737495000 | 29.49 | 0.19 | 0.65 | 29.6 | 29.85 | 29.49 | 479 |
| 1737408600 | 29.3 | 0.9 | 3.17 | 28.4 | 30.74 | 28.4 | 727 |
| 1737149400 | 28.4 | -1.15 | -3.89 | 29.82 | 30.81 | 28.4 | 637 |
| 1737062940 | 29.55 | 0.39 | 1.34 | 29.16 | 29.55 | 29.07 | 2973 |
| 1736976540 | 29.16 | 0.39 | 1.36 | 28.19 | 29.64 | 28.19 | 411 |
| 1736890140 | 28.77 | 0.36 | 1.27 | 28.46 | 29.12 | 28.46 | 711 |
| 1736803740 | 28.41 | 0.15 | 0.53 | 27.69 | 28.43 | 27.6 | 487 |
| 1736544540 | 28.26 | 0.78 | 2.84 | 28 | 28.46 | 27.87 | 3467 |
| 1736458140 | 27.48 | 0.02 | 0.07 | 28.11 | 28.39 | 27.48 | 279 |
| 1736371740 | 27.46 | -0.04 | -0.15 | 27.5 | 28.44 | 27.36 | 2077 |
| 1736285400 | 27.5 | -0.56 | -2.00 | 28.06 | 28.46 | 27.3 | 1463 |
| 1736198940 | 28.06 | 0.22 | 0.79 | 27.29 | 28.46 | 27.29 | 2156 |
| 1735939740 | 27.84 | 0.3 | 1.09 | 27.54 | 27.96 | 27.54 | 8001 |
| 1735853400 | 27.54 | -0.66 | -2.34 | 27.63 | 27.92 | 26.5 | 9667 |
| 1735594200 | 28.2 | 0.36 | 1.29 | 28.12 | 28.44 | 27.84 | 883 |
| 1735334940 | 27.84 | 0.16 | 0.58 | 27.68 | 28.23 | 27.68 | 2425 |
| 1735248540 | 27.68 | -0.28 | -1.00 | 28.24 | 28.44 | 27.48 | 812 |
| 1734989340 | 27.96 | 0.56 | 2.04 | 27.39 | 28 | 27.39 | 6005 |
| 1734730200 | 27.4 | -0.47 | -1.69 | 27.86 | 27.86 | 27.27 | 1020 |
| 1734643800 | 27.87 | -1.11 | -3.83 | 28.98 | 28.98 | 27.66 | 778 |
| 1734557400 | 28.98 | 0.39 | 1.36 | 28.88 | 29.57 | 28.86 | 1982 |
| 1734470940 | 28.59 | -1.27 | -4.25 | 30.16 | 30.23 | 28.34 | 831 |
| 1734384540 | 29.86 | 0.1 | 0.34 | 29.56 | 29.86 | 29.16 | 865 |
| 1734125340 | 29.76 | 0.72 | 2.48 | 29.04 | 29.76 | 29.04 | 432 |
| 1734039000 | 29.04 | -0.08 | -0.27 | 29.26 | 29.49 | 28.8 | 351 |
| 1733952540 | 29.12 | -0.02 | -0.07 | 29.44 | 29.73 | 28.95 | 879 |
| 1733866140 | 29.14 | -0.3 | -1.02 | 29.74 | 29.79 | 29.14 | 1617 |
| 1733779740 | 29.44 | -0.05 | -0.17 | 29.49 | 29.88 | 29.44 | 4211 |
| 1733520600 | 29.49 | 0.17 | 0.58 | 29.28 | 29.67 | 29.28 | 6466 |
| 1733434200 | 29.32 | 1.02 | 3.60 | 28.87 | 29.52 | 28.86 | 3345 |
| 1733347800 | 28.3 | 0.07 | 0.25 | 28.52 | 28.68 | 28.08 | 2235 |
| 1733261340 | 28.23 | -1.35 | -4.56 | 28.63 | 28.63 | 28.1 | 9324 |
| 1733174940 | 29.58 | 2.79 | 10.41 | 27.07 | 29.58 | 27.07 | 9380 |
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
