Premium
Banco Santander S.A. (BCSA34)
BOV
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 | 2.19 | 5.70164019787 | 38.41 | 40.99 | 37.22 | 4930 | 39.2495118 | DR |
| 4 | 0.99 | 2.49936884625 | 39.61 | 40.99 | 32.85 | 3416 | 37.33454733 | DR |
| 12 | 10.52 | 34.9734042553 | 30.08 | 41.13 | 28.32 | 2786 | 35.94840157 | DR |
| 26 | 12.17 | 42.8068941259 | 28.43 | 41.13 | 26.26 | 2629 | 32.02780724 | DR |
| 52 | 14.68 | 56.6358024691 | 25.92 | 41.13 | 24.06 | 2661 | 29.12087505 | DR |
| 156 | 24.38 | 150.308261406 | 16.22 | 41.13 | 12.02 | 3861 | 19.54960888 | DR |
| 260 | 28.53 | 236.371168186 | 12.07 | 41.13 | 10 | 7673 | 16.01337193 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 40.6 | 0.4 | 1.00 | 39.39 | 40.99 | 39.39 | 571 |
| 1745530200 | 40.2 | -0.15 | -0.37 | 40.34 | 40.34 | 39.36 | 5962 |
| 1745443740 | 40.35 | 3.13 | 8.41 | 40 | 40.41 | 39.44 | 3913 |
| 1745357400 | 37.22 | -1.98 | -5.05 | 38.41 | 39.84 | 37.22 | 4914 |
| 1744925400 | 39.2 | 0.17 | 0.44 | 39.43 | 39.68 | 38.76 | 257 |
| 1744839000 | 39.03 | -0.44 | -1.11 | 39.9 | 39.9 | 39.03 | 599 |
| 1744752600 | 39.47 | 1.36 | 3.57 | 38.76 | 39.92 | 38.76 | 1432 |
| 1744666200 | 38.11 | 0.39 | 1.03 | 37.81 | 38.22 | 37.73 | 1328 |
| 1744407000 | 37.72 | 1.2 | 3.29 | 36.99 | 37.81 | 36.76 | 3913 |
| 1744320600 | 36.52 | -0.32 | -0.87 | 37.2 | 37.55 | 36.09 | 3854 |
| 1744234200 | 36.84 | 2.28 | 6.60 | 34.92 | 36.97 | 34.78 | 9234 |
| 1744147800 | 34.56 | 1.05 | 3.13 | 34.98 | 35.84 | 33.98 | 3566 |
| 1744061400 | 33.509999 | -0.61 | -1.79 | 34.12 | 34.47 | 32.85 | 2951 |
| 1743802200 | 34.12 | -2.8 | -7.58 | 36.9 | 36.9 | 34 | 2431 |
| 1743715800 | 36.92 | -2.04 | -5.24 | 38.69 | 38.69 | 36.68 | 12023 |
| 1743629400 | 38.96 | 0.73 | 1.91 | 38.02 | 39.04 | 38.02 | 1101 |
| 1743542940 | 38.23 | -0.01 | -0.03 | 38.25 | 38.83 | 38.07 | 1532 |
| 1743456600 | 38.24 | -0.86 | -2.20 | 38.73 | 38.73 | 37.76 | 1452 |
| 1743197400 | 39.1 | -0.58 | -1.46 | 39.61 | 39.61 | 39.03 | 1018 |
| 1743111000 | 39.68 | 0.35 | 0.89 | 39.63 | 40 | 39.56 | 912 |
| 1743024600 | 39.33 | -1.67 | -4.07 | 41.13 | 41.13 | 39.28 | 2009 |
| 1742938200 | 41 | 1.08 | 2.71 | 40.04 | 41 | 40 | 2261 |
| 1742851740 | 39.92 | 0.32 | 0.81 | 39.6 | 40.44 | 39.6 | 6986 |
| 1742592600 | 39.6 | 0.72 | 1.85 | 39.12 | 39.88 | 39.12 | 968 |
| 1742506200 | 38.88 | -1.42 | -3.52 | 40.01 | 40.01 | 38.62 | 589 |
| 1742419800 | 40.3 | -0.38 | -0.93 | 40.55 | 40.55 | 40.04 | 1145 |
| 1742333400 | 40.68 | 1.63 | 4.17 | 39.04 | 40.68 | 39.04 | 878 |
| 1742247000 | 39.05 | 0.06 | 0.15 | 38.92 | 39.24 | 38.64 | 1796 |
| 1741987800 | 38.99 | 1.49 | 3.97 | 37.89 | 38.99 | 37.89 | 2060 |
| 1741901400 | 37.5 | 0.22 | 0.59 | 36.91 | 37.8 | 36.91 | 1019 |
| 1741814940 | 37.28 | 0.38 | 1.03 | 38.03 | 38.2 | 37.28 | 576 |
| 1741728600 | 36.9 | 0.53 | 1.46 | 36.74 | 37.72 | 36.59 | 6214 |
| 1741642140 | 36.37 | -2.91 | -7.41 | 37.7 | 37.72 | 36.22 | 2070 |
| 1741382940 | 39.28 | 0.82 | 2.13 | 38.5 | 39.4 | 38.5 | 4885 |
| 1741296540 | 38.46 | -0.03 | -0.08 | 38.49 | 39.1 | 38.2 | 1044 |
| 1741210140 | 38.49 | 1.12 | 3.00 | 37.37 | 38.49 | 37.37 | 989 |
| 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 |
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
