Stockscreener 앱 받기
10.94
1.08%
-0.12
시간 외 거래:
10.81
-0.13
-1.19%
Banco Santander S A Adr 주식 (SAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $11.00 | $10.56 | $0.435 | 17,733,691.0 | -1.08% |
| 2026-03-18 | $11.14 | $10.96 | $0.175 | 20,454,295.0 | +0.55% |
| 2026-03-17 | $11.16 | $10.93 | $0.23 | 8,166,395.0 | +0.82% |
| 2026-03-16 | $11.03 | $10.84 | $0.187 | 10,943,278.0 | +1.30% |
| 2026-03-13 | $11.12 | $10.73 | $0.395 | 12,085,224.0 | -2.00% |
| 2026-03-12 | $11.13 | $10.86 | $0.275 | 17,028,617.0 | -3.34% |
| 2026-03-11 | $11.49 | $11.23 | $0.255 | 17,838,270.0 | -1.13% |
| 2026-03-10 | $11.73 | $11.38 | $0.345 | 25,068,322.0 | +2.68% |
| 2026-03-09 | $11.25 | $10.65 | $0.595 | 21,841,067.0 | +1.27% |
| 2026-03-06 | $11.12 | $10.77 | $0.35 | 20,277,467.0 | -1.25% |
| 2026-03-05 | $11.45 | $11.03 | $0.42 | 20,068,602.0 | -3.20% |
| 2026-03-04 | $11.66 | $11.38 | $0.285 | 26,581,595.0 | +4.90% |
| 2026-03-03 | $11.30 | $10.77 | $0.5316 | 36,631,705.0 | -7.78% |
| 2026-03-02 | $12.08 | $11.82 | $0.255 | 19,002,646.0 | -3.24% |
| 2026-02-27 | $12.87 | $12.27 | $0.60 | 24,877,201.0 | -4.48% |
| 2026-02-26 | $13.13 | $12.81 | $0.32 | 20,051,437.0 | -2.04% |
| 2026-02-25 | $13.24 | $12.89 | $0.35 | 16,293,600.0 | +5.60% |
| 2026-02-24 | $12.54 | $12.38 | $0.16 | 15,813,945.0 | -1.73% |
| 2026-02-23 | $13.19 | $12.62 | $0.565 | 18,511,355.0 | -0.16% |
| 2026-02-20 | $12.77 | $12.48 | $0.29 | 14,190,907.0 | +3.07% |
| 2026-02-19 | $12.46 | $12.30 | $0.155 | 9,728,400.0 | -1.28% |
| 2026-02-18 | $12.67 | $12.46 | $0.21 | 10,985,546.0 | +1.79% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $12.08 | $10.56 | $1.52 | 291,454,865.0 | -11.49% |
| 2026-02 | $13.24 | $11.74 | $1.50 | 397,932,210.0 | -3.06% |
| 2026-01 | $13.05 | $11.76 | $1.29 | 75,211,829.0 | +8.70% |
Banco Santander S A Adr 주식 (SAN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.93 | $10.71 | $1.21 | 55,789,642.0 | +10.34% |
| 2025-11 | $11.13 | $9.96 | $1.17 | 58,667,686.0 | +5.71% |
| 2025-10 | $10.47 | $9.62 | $0.8471 | 76,449,254.0 | -3.15% |
| 2025-09 | $10.50 | $9.31 | $1.19 | 83,290,549.0 | +9.97% |
| 2025-08 | $9.82 | $8.29 | $1.53 | 86,063,995.0 | +10.69% |
| 2025-07 | $8.98 | $8.21 | $0.775 | 145,395,155.0 | +3.73% |
| 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% |
0.80%
1.08%
자본화:
|
볼륨(24시간):