Santander

SAN
🏛️ spain →
8.75
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2.80 2.82 2.77 2.80 40.3M
2022-12-29 2.78 2.82 2.77 2.82 25.8M
2022-12-28 2.81 2.82 2.79 2.80 18.5M
2022-12-27 2.81 2.84 2.80 2.82 21.1M
2022-12-23 2.82 2.84 2.78 2.80 21.8M
2022-12-22 2.84 2.86 2.81 2.81 47.7M
2022-12-21 2.83 2.87 2.80 2.85 39.5M
2022-12-20 2.70 2.83 2.69 2.81 53.5M
2022-12-19 2.73 2.74 2.71 2.72 68.2M
2022-12-16 2.68 2.74 2.67 2.72 126.7M
2022-12-15 2.75 2.77 2.67 2.70 70.2M
2022-12-14 2.79 2.79 2.75 2.77 38.0M
2022-12-13 2.79 2.84 2.76 2.80 51.7M
2022-12-12 2.77 2.79 2.76 2.77 43.9M
2022-12-09 2.79 2.80 2.74 2.79 33.5M
2022-12-08 2.80 2.81 2.77 2.77 26.3M
2022-12-07 2.80 2.83 2.78 2.80 35.1M
2022-12-06 2.80 2.84 2.76 2.81 36.2M
2022-12-05 2.79 2.83 2.79 2.81 26.0M
2022-12-02 2.81 2.82 2.78 2.81 37.9M
2022-12-01 2.86 2.88 2.82 2.82 68.6M
2022-11-30 2.84 2.86 2.80 2.85 74.0M
2022-11-29 2.81 2.85 2.78 2.84 39.1M
2022-11-28 2.81 2.85 2.80 2.80 36.6M
2022-11-25 2.80 2.84 2.78 2.83 45.8M
2022-11-24 2.77 2.81 2.77 2.79 38.4M
2022-11-23 2.78 2.79 2.74 2.77 61.7M
2022-11-22 2.69 2.79 2.68 2.78 83.4M
2022-11-21 2.59 2.70 2.59 2.69 57.5M
2022-11-18 2.55 2.61 2.54 2.61 49.9M
2022-11-17 2.58 2.59 2.50 2.53 79.6M
2022-11-16 2.60 2.62 2.58 2.58 31.5M
2022-11-15 2.58 2.61 2.57 2.61 30.8M
2022-11-14 2.54 2.58 2.53 2.57 31.6M
2022-11-11 2.54 2.56 2.50 2.53 62.1M
2022-11-10 2.61 2.61 2.52 2.55 75.6M
2022-11-09 2.63 2.67 2.60 2.61 35.9M
2022-11-08 2.66 2.67 2.64 2.65 67.7M
2022-11-07 2.65 2.69 2.63 2.66 66.1M
2022-11-04 2.61 2.69 2.60 2.67 49.7M
2022-11-03 2.61 2.62 2.56 2.59 131.7M
2022-11-02 2.66 2.67 2.61 2.62 97.2M
2022-11-01 2.64 2.68 2.63 2.64 27.1M
2022-10-31 2.63 2.66 2.60 2.62 33.6M
2022-10-28 2.62 2.66 2.60 2.66 34.1M
2022-10-27 2.63 2.64 2.60 2.63 51.1M
2022-10-26 2.76 2.76 2.60 2.65 73.7M
2022-10-25 2.75 2.78 2.69 2.74 37.6M
2022-10-24 2.68 2.75 2.67 2.72 40.8M
2022-10-21 2.64 2.66 2.59 2.66 59.4M
2022-10-20 2.63 2.68 2.61 2.67 95.0M
2022-10-19 2.64 2.65 2.58 2.64 304.5M
2022-10-18 2.59 2.67 2.59 2.62 41.3M
2022-10-17 2.53 2.60 2.53 2.57 81.9M
2022-10-14 2.55 2.58 2.51 2.53 37.8M
2022-10-13 2.41 2.51 2.40 2.50 40.8M
2022-10-12 2.45 2.45 2.40 2.42 31.9M
2022-10-11 2.48 2.49 2.44 2.46 29.1M
2022-10-10 2.51 2.55 2.49 2.50 61.9M
2022-10-07 2.53 2.57 2.50 2.53 27.1M
2022-10-06 2.58 2.60 2.54 2.55 18.8M
2022-10-05 2.62 2.64 2.56 2.58 36.3M
2022-10-04 2.50 2.65 2.50 2.64 58.8M
2022-10-03 2.37 2.48 2.36 2.46 35.1M
2022-09-30 2.41 2.42 2.38 2.40 33.2M
2022-09-29 2.42 2.43 2.35 2.38 40.9M
2022-09-28 2.41 2.44 2.36 2.44 46.2M
2022-09-27 2.54 2.55 2.43 2.43 37.5M
2022-09-26 2.50 2.53 2.47 2.50 54.3M
2022-09-23 2.60 2.60 2.49 2.52 51.5M
2022-09-22 2.54 2.65 2.52 2.60 32.8M
2022-09-21 2.58 2.63 2.56 2.58 33.7M
2022-09-20 2.66 2.68 2.62 2.64 34.7M
2022-09-19 2.64 2.67 2.63 2.64 26.9M
2022-09-16 2.62 2.65 2.61 2.65 84.2M
2022-09-15 2.60 2.69 2.60 2.68 70.2M
2022-09-14 2.57 2.62 2.55 2.59 30.6M
2022-09-13 2.65 2.65 2.54 2.58 41.5M
2022-09-12 2.56 2.66 2.56 2.64 56.1M
2022-09-09 2.47 2.56 2.47 2.54 42.2M
2022-09-08 2.41 2.48 2.37 2.45 41.8M
2022-09-07 2.39 2.41 2.33 2.39 28.7M
2022-09-06 2.39 2.43 2.38 2.41 20.8M
2022-09-05 2.36 2.40 2.35 2.40 27.8M
2022-09-02 2.39 2.44 2.37 2.43 26.9M
2022-09-01 2.40 2.41 2.36 2.38 27.5M
2022-08-31 2.46 2.46 2.41 2.42 69.1M
2022-08-30 2.42 2.50 2.42 2.45 33.1M
2022-08-29 2.38 2.41 2.37 2.41 21.8M
2022-08-26 2.47 2.48 2.40 2.41 25.6M
2022-08-25 2.49 2.50 2.43 2.45 24.0M
2022-08-24 2.48 2.50 2.46 2.47 17.8M
2022-08-23 2.49 2.52 2.47 2.50 21.2M
2022-08-22 2.52 2.52 2.46 2.50 28.3M
2022-08-19 2.60 2.61 2.52 2.53 36.3M
2022-08-18 2.62 2.65 2.61 2.62 17.0M
2022-08-17 2.68 2.69 2.61 2.62 19.7M
2022-08-16 2.65 2.68 2.64 2.66 21.2M
2022-08-15 2.67 2.68 2.62 2.64 21.0M
2022-08-12 2.64 2.68 2.63 2.67 35.6M
2022-08-11 2.63 2.66 2.61 2.64 39.1M
2022-08-10 2.55 2.62 2.55 2.62 36.8M
2022-08-09 2.52 2.58 2.52 2.56 58.3M
2022-08-08 2.53 2.56 2.49 2.55 39.7M
2022-08-05 2.45 2.53 2.45 2.50 32.3M
2022-08-04 2.43 2.49 2.43 2.46 50.6M
2022-08-03 2.40 2.44 2.36 2.43 32.9M
2022-08-02 2.39 2.40 2.36 2.39 36.8M
2022-08-01 2.44 2.48 2.38 2.39 39.4M
2022-07-29 2.43 2.45 2.37 2.44 64.2M
2022-07-28 2.49 2.49 2.39 2.43 64.5M
2022-07-27 2.45 2.49 2.44 2.49 24.4M
2022-07-26 2.43 2.45 2.41 2.44 21.2M
2022-07-25 2.43 2.47 2.42 2.46 36.3M
2022-07-22 2.46 2.52 2.43 2.43 42.2M
2022-07-21 2.44 2.52 2.41 2.45 55.4M
2022-07-20 2.54 2.55 2.41 2.46 41.4M
2022-07-19 2.40 2.53 2.40 2.51 49.4M
2022-07-18 2.43 2.46 2.40 2.41 47.5M
2022-07-15 2.35 2.42 2.32 2.41 48.1M
2022-07-14 2.42 2.44 2.33 2.34 50.7M
2022-07-13 2.47 2.48 2.41 2.45 41.5M
2022-07-12 2.54 2.54 2.40 2.47 86.0M
2022-07-11 2.56 2.60 2.55 2.56 21.6M
2022-07-08 2.60 2.65 2.57 2.61 28.5M
2022-07-07 2.59 2.64 2.56 2.62 42.7M
2022-07-06 2.61 2.62 2.51 2.53 44.4M
2022-07-05 2.70 2.72 2.57 2.57 58.8M
2022-07-04 2.69 2.71 2.66 2.68 17.3M
2022-07-01 2.66 2.73 2.64 2.68 24.6M
2022-06-30 2.70 2.71 2.64 2.69 43.6M
2022-06-29 2.74 2.77 2.72 2.74 27.3M
2022-06-28 2.79 2.82 2.77 2.78 25.1M
2022-06-27 2.77 2.80 2.74 2.77 24.4M
2022-06-24 2.72 2.79 2.68 2.76 87.2M
2022-06-23 2.79 2.82 2.70 2.72 57.4M
2022-06-22 2.75 2.83 2.73 2.81 47.8M
2022-06-21 2.81 2.85 2.79 2.80 29.5M
2022-06-20 2.70 2.82 2.68 2.79 32.3M
2022-06-17 2.67 2.76 2.63 2.70 102.6M
2022-06-16 2.68 2.69 2.62 2.64 34.5M
2022-06-15 2.72 2.73 2.66 2.69 94.0M
2022-06-14 2.66 2.67 2.61 2.62 38.0M
2022-06-13 2.68 2.68 2.59 2.61 78.3M
2022-06-10 2.90 2.91 2.70 2.70 85.2M
2022-06-09 2.96 2.98 2.91 2.91 38.1M
2022-06-08 3.00 3.01 2.97 2.99 27.2M
2022-06-07 3.02 3.04 3.00 3.00 26.7M
2022-06-06 3.00 3.05 2.99 3.04 24.1M
2022-06-03 3.01 3.01 2.95 2.96 17.6M
2022-06-02 3.00 3.01 2.96 2.98 20.1M
2022-06-01 3.04 3.06 2.98 2.99 37.9M
2022-05-31 3.05 3.07 3.01 3.01 62.3M
2022-05-30 3.05 3.08 3.04 3.08 30.5M
2022-05-27 3.00 3.05 2.99 3.04 56.4M
2022-05-26 2.97 3.02 2.96 3.02 58.0M
2022-05-25 2.94 2.97 2.90 2.95 68.4M
2022-05-24 2.81 2.91 2.81 2.89 37.7M
2022-05-23 2.79 2.85 2.77 2.85 38.3M
2022-05-20 2.78 2.79 2.73 2.74 38.9M
2022-05-19 2.72 2.74 2.68 2.74 39.0M
2022-05-18 2.78 2.80 2.74 2.74 27.0M
2022-05-17 2.75 2.79 2.72 2.78 37.3M
2022-05-16 2.71 2.75 2.69 2.70 29.1M
2022-05-13 2.69 2.73 2.68 2.73 57.7M
2022-05-12 2.63 2.67 2.61 2.65 41.7M
2022-05-11 2.65 2.70 2.61 2.69 41.5M
2022-05-10 2.65 2.70 2.63 2.63 69.9M
2022-05-09 2.64 2.67 2.60 2.60 60.0M
2022-05-06 2.72 2.72 2.64 2.65 58.4M
2022-05-05 2.84 2.84 2.68 2.69 89.2M
2022-05-04 2.84 2.84 2.77 2.77 142.9M
2022-05-03 2.79 2.83 2.77 2.82 108.9M
2022-05-02 2.79 2.82 2.73 2.74 65.7M
2022-04-29 2.79 2.83 2.76 2.82 84.8M
2022-04-28 2.84 2.85 2.72 2.75 73.9M
2022-04-27 2.90 2.90 2.80 2.82 101.7M
2022-04-26 3.15 3.16 2.83 2.85 177.7M
2022-04-25 3.12 3.15 3.05 3.05 84.6M
2022-04-22 3.19 3.24 3.17 3.17 38.8M
2022-04-21 3.22 3.23 3.20 3.23 132.6M
2022-04-20 3.19 3.25 3.18 3.21 142.4M
2022-04-19 3.17 3.18 3.13 3.16 111.1M
2022-04-14 3.14 3.19 3.13 3.15 269.5M
2022-04-13 3.14 3.15 3.12 3.12 63.5M
2022-04-12 3.10 3.17 3.08 3.13 44.9M
2022-04-11 3.13 3.17 3.13 3.16 63.7M
2022-04-08 3.08 3.15 3.08 3.12 41.8M
2022-04-07 3.05 3.12 3.03 3.04 53.3M
2022-04-06 3.15 3.17 3.01 3.04 69.1M
2022-04-05 3.17 3.19 3.13 3.14 58.8M
2022-04-04 3.19 3.21 3.15 3.19 41.8M
2022-04-01 3.17 3.20 3.14 3.18 45.4M
2022-03-31 3.18 3.20 3.10 3.10 92.9M
2022-03-30 3.22 3.22 3.13 3.14 48.4M
2022-03-29 3.14 3.26 3.11 3.25 71.9M
2022-03-28 3.08 3.15 3.07 3.08 40.1M
2022-03-25 3.08 3.09 3.03 3.06 39.2M
2022-03-24 3.13 3.14 3.05 3.06 52.4M
2022-03-23 3.19 3.20 3.12 3.13 46.1M
2022-03-22 3.15 3.21 3.14 3.18 51.1M
2022-03-21 3.15 3.19 3.10 3.13 45.2M
2022-03-18 3.14 3.15 3.09 3.12 92.4M
2022-03-17 3.17 3.19 3.09 3.14 122.0M
2022-03-16 3.05 3.19 3.03 3.16 108.7M
2022-03-15 2.91 3.01 2.90 2.98 67.8M
2022-03-14 2.90 2.97 2.89 2.96 51.4M
2022-03-11 2.87 3.01 2.82 2.86 73.2M
2022-03-10 2.89 2.92 2.81 2.85 64.3M
2022-03-09 2.84 2.89 2.78 2.89 83.2M
2022-03-08 2.60 2.80 2.59 2.70 90.0M
2022-03-07 2.62 2.69 2.49 2.63 112.7M
2022-03-04 2.85 2.86 2.71 2.72 119.3M
2022-03-03 2.94 2.96 2.85 2.87 65.7M
2022-03-02 2.81 2.96 2.77 2.93 87.6M
2022-03-01 2.97 3.02 2.83 2.83 94.3M
2022-02-28 2.98 3.01 2.92 2.98 146.2M
2022-02-25 3.01 3.13 2.94 3.12 105.4M
2022-02-24 3.10 3.12 2.94 2.99 162.4M
2022-02-23 3.31 3.34 3.22 3.24 37.5M
2022-02-22 3.19 3.33 3.17 3.28 58.7M
2022-02-21 3.34 3.38 3.25 3.29 36.3M
2022-02-18 3.34 3.36 3.31 3.32 33.0M
2022-02-17 3.37 3.38 3.31 3.34 33.9M
2022-02-16 3.43 3.46 3.35 3.38 44.6M
2022-02-15 3.31 3.42 3.31 3.42 81.1M
2022-02-14 3.34 3.38 3.31 3.35 67.3M
2022-02-11 3.44 3.48 3.43 3.48 47.1M
2022-02-10 3.42 3.48 3.42 3.48 72.5M
2022-02-09 3.39 3.44 3.35 3.43 65.4M
2022-02-08 3.31 3.38 3.31 3.37 67.5M
2022-02-07 3.30 3.31 3.22 3.29 50.5M
2022-02-04 3.32 3.34 3.21 3.25 75.1M
2022-02-03 3.21 3.33 3.18 3.30 67.1M
2022-02-02 3.19 3.22 3.11 3.18 81.2M
2022-02-01 3.10 3.18 3.10 3.17 40.6M
2022-01-31 3.18 3.19 3.07 3.10 46.5M
2022-01-28 3.20 3.20 3.12 3.15 38.1M
2022-01-27 3.10 3.23 3.10 3.20 55.5M
2022-01-26 3.06 3.16 3.05 3.14 85.4M
2022-01-25 2.97 3.03 2.94 3.02 47.6M
2022-01-24 3.07 3.08 2.91 2.94 86.4M
2022-01-21 3.07 3.10 3.04 3.08 56.8M
2022-01-20 3.10 3.14 3.09 3.13 44.9M
2022-01-19 3.12 3.16 3.12 3.14 55.2M
2022-01-18 3.15 3.18 3.13 3.14 35.5M
2022-01-17 3.19 3.19 3.15 3.16 49.1M
2022-01-14 3.12 3.17 3.11 3.17 47.8M
2022-01-13 3.11 3.14 3.10 3.13 49.2M
2022-01-12 3.14 3.15 3.09 3.11 45.3M
2022-01-11 3.12 3.14 3.09 3.12 58.6M
2022-01-10 3.13 3.16 3.09 3.12 38.3M
2022-01-07 3.09 3.12 3.07 3.11 38.4M
2022-01-06 2.98 3.09 2.97 3.09 51.2M
2022-01-05 3.03 3.06 3.02 3.04 30.9M
2022-01-04 2.98 3.05 2.96 3.03 47.0M
2022-01-03 2.95 2.98 2.93 2.95 36.2M