Stockscreener 앱 받기
8.46
2.30%
0.19
시간 외 거래:
8.49
0.03
+0.35%
Banco Santander S A Adr 주식 (SAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $8.48 | $8.28 | $0.1962 | 7,987,556.0 | +2.30% |
| 2025-07-01 | $8.29 | $8.21 | $0.0849 | 6,279,313.0 | -0.36% |
| 2025-06-30 | $8.30 | $8.19 | $0.115 | 3,358,143.0 | +0.73% |
| 2025-06-27 | $8.29 | $8.17 | $0.1154 | 3,237,827.0 | +1.98% |
| 2025-06-26 | $8.11 | $8.05 | $0.06 | 5,163,020.0 | +0.62% |
| 2025-06-25 | $8.08 | $8.02 | $0.065 | 6,364,244.0 | -2.90% |
| 2025-06-24 | $8.28 | $8.16 | $0.115 | 5,672,514.0 | +3.37% |
| 2025-06-23 | $8.01 | $7.86 | $0.145 | 8,777,118.0 | -1.36% |
| 2025-06-20 | $8.15 | $7.96 | $0.19 | 24,461,936.0 | +1.00% |
| 2025-06-18 | $8.06 | $7.91 | $0.15 | 5,468,958.0 | +1.52% |
| 2025-06-17 | $8.07 | $7.89 | $0.175 | 12,068,465.0 | -4.93% |
| 2025-06-16 | $8.38 | $8.15 | $0.235 | 12,302,679.0 | +4.65% |
| 2025-06-13 | $8.00 | $7.83 | $0.1683 | 9,697,933.0 | -1.73% |
| 2025-06-12 | $8.13 | $8.04 | $0.085 | 5,240,403.0 | +1.63% |
| 2025-06-11 | $8.02 | $7.91 | $0.11 | 4,626,405.0 | +0.51% |
| 2025-06-10 | $8.01 | $7.89 | $0.12 | 19,177,060.0 | -1.12% |
| 2025-06-09 | $8.05 | $7.99 | $0.0599 | 2,385,782.0 | -0.37% |
| 2025-06-06 | $8.07 | $7.99 | $0.0822 | 1,795,140.0 | +0.63% |
| 2025-06-05 | $8.04 | $7.90 | $0.14 | 2,638,332.0 | +1.52% |
| 2025-06-04 | $7.92 | $7.82 | $0.10 | 2,269,398.0 | -0.51% |
| 2025-06-03 | $7.93 | $7.85 | $0.08 | 4,132,189.0 | -1.37% |
Banco Santander S A Adr 주식 (SAN) 연도별 가격 이력
이 심층 분석에서는 Banco Santander S A Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SAN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Banco Santander S A Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Banco Santander S A Adr 주식 (SAN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $8.48 | $8.21 | $0.275 | 22,254,425.0 | +1.93% |
| 2025-06 | $8.38 | $7.82 | $0.565 | 143,479,056.0 | +4.14% |
| 2025-05 | $8.08 | $6.93 | $1.15 | 99,332,971.0 | +13.86% |
| 2025-04 | $7.46 | $5.54 | $1.92 | 144,252,265.0 | +4.48% |
| 2025-03 | $7.16 | $6.30 | $0.86 | 123,594,608.0 | +5.02% |
| 2025-02 | $6.50 | $4.85 | $1.65 | 98,025,661.0 | +25.34% |
| 2025-01 | $5.23 | $4.43 | $0.80 | 63,197,634.0 | +11.62% |
Banco Santander S A Adr 주식 (SAN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.94 | $4.46 | $0.48 | 59,005,623.0 | -1.73% |
| 2024-11 | $5.05 | $4.51 | $0.54 | 61,073,099.0 | -4.94% |
| 2024-10 | $5.08 | $4.78 | $0.305 | 65,482,811.0 | -4.71% |
| 2024-09 | $5.19 | $4.63 | $0.56 | 45,562,667.0 | +2.41% |
| 2024-08 | $5.02 | $4.27 | $0.75 | 54,963,112.0 | +2.68% |
| 2024-07 | $5.10 | $4.61 | $0.49 | 40,746,496.0 | +4.75% |
| 2024-06 | $5.26 | $4.54 | $0.7174 | 46,164,554.0 | -11.64% |
| 2024-05 | $5.27 | $4.73 | $0.54 | 45,931,051.0 | +9.17% |
| 2024-04 | $5.17 | $4.56 | $0.61 | 86,482,463.0 | -0.83% |
| 2024-03 | $4.88 | $4.11 | $0.77 | 55,528,077.0 | +17.76% |
| 2024-02 | $4.18 | $3.87 | $0.31 | 66,240,528.0 | +2.75% |
| 2024-01 | $4.29 | $3.83 | $0.46 | 63,481,502.0 | -3.38% |
Banco Santander S A Adr 주식 (SAN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.24 | $4.05 | $0.19 | 57,371,686.0 | +0.73% |
| 2023-11 | $4.15 | $3.62 | $0.53 | 52,355,692.0 | +13.22% |
| 2023-10 | $3.82 | $3.52 | $0.2965 | 79,809,817.0 | -3.46% |
| 2023-09 | $3.83 | $3.56 | $0.275 | 59,508,690.0 | -2.84% |
| 2023-08 | $4.01 | $3.77 | $0.24 | 67,145,321.0 | -3.97% |
| 2023-07 | $4.09 | $3.49 | $0.60 | 62,654,998.0 | +8.63% |
| 2023-06 | $3.73 | $3.27 | $0.465 | 61,178,421.0 | +15.58% |
| 2023-05 | $3.52 | $3.20 | $0.32 | 66,518,971.0 | -7.49% |
| 2023-04 | $3.96 | $3.42 | $0.54 | 66,300,895.0 | -5.96% |
| 2023-03 | $4.09 | $3.28 | $0.81 | 159,101,333.0 | -5.63% |
| 2023-02 | $3.95 | $3.45 | $0.50 | 98,760,938.0 | +13.33% |
| 2023-01 | $3.46 | $2.97 | $0.49 | 81,431,812.0 | +16.95% |
0.40%
0.82%
자본화:
|
볼륨(24시간):