ストックスクリーナーアプリを入手
4.735
0.53%
-0.025
Banco Santander S A Adr (SAN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.77 | $4.71 | $0.06 | 1,941,344.0 | -0.53% |
| 2024-11-20 | $4.78 | $4.71 | $0.075 | 2,227,656.0 | -0.83% |
| 2024-11-19 | $4.81 | $4.73 | $0.08 | 2,151,401.0 | -1.44% |
| 2024-11-18 | $4.88 | $4.82 | $0.06 | 2,036,279.0 | +1.04% |
| 2024-11-15 | $4.83 | $4.79 | $0.045 | 3,144,732.0 | +2.55% |
| 2024-11-14 | $4.77 | $4.69 | $0.08 | 3,032,501.0 | +1.29% |
| 2024-11-13 | $4.68 | $4.60 | $0.08 | 3,041,707.0 | -0.43% |
| 2024-11-12 | $4.76 | $4.64 | $0.12 | 2,968,663.0 | -2.71% |
| 2024-11-11 | $4.82 | $4.78 | $0.04 | 1,701,173.0 | +1.05% |
| 2024-11-08 | $4.79 | $4.72 | $0.07 | 2,675,717.0 | -2.27% |
| 2024-11-07 | $4.92 | $4.82 | $0.10 | 3,961,494.0 | +1.46% |
| 2024-11-06 | $4.78 | $4.69 | $0.09 | 7,248,040.0 | -5.16% |
| 2024-11-05 | $5.05 | $5.00 | $0.05 | 2,686,655.0 | +1.20% |
| 2024-11-04 | $5.05 | $4.97 | $0.08 | 2,603,263.0 | +0.61% |
| 2024-11-01 | $5.00 | $4.95 | $0.05 | 3,121,104.0 | +1.85% |
| 2024-10-31 | $4.94 | $4.85 | $0.09 | 3,225,313.0 | -0.41% |
| 2024-10-30 | $4.91 | $4.85 | $0.06 | 4,091,614.0 | +0.41% |
| 2024-10-29 | $4.90 | $4.83 | $0.07 | 3,511,642.0 | -2.80% |
| 2024-10-28 | $5.03 | $4.95 | $0.079 | 3,140,935.0 | +1.63% |
| 2024-10-25 | $5.00 | $4.92 | $0.085 | 2,284,981.0 | -1.60% |
| 2024-10-24 | $5.03 | $4.94 | $0.09 | 2,918,588.0 | +0.81% |
| 2024-10-23 | $5.00 | $4.94 | $0.06 | 3,247,391.0 | -1.20% |
| 2024-10-22 | $5.03 | $4.97 | $0.06 | 4,959,868.0 | -0.20% |
Banco Santander S A Adr (SAN) 株の年ごとの株価履歴
この詳細な分析では、Banco Santander S A Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSAN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Banco Santander S A Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のBanco Santander S A Adr (SAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $5.05 | $4.60 | $0.45 | 44,541,729.0 | -2.57% |
| 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% |
2023年のBanco Santander S A Adr (SAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のBanco Santander S A Adr (SAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $3.02 | $2.82 | $0.1991 | 77,674,546.0 | -0.34% |
| 2022-11 | $2.97 | $2.50 | $0.47 | 90,124,762.0 | +13.41% |
| 2022-10 | $2.74 | $2.31 | $0.43 | 105,793,834.0 | +12.50% |
| 2022-09 | $2.67 | $2.26 | $0.41 | 134,190,755.0 | -3.73% |
| 2022-08 | $2.72 | $2.37 | $0.35 | 107,753,728.0 | -2.43% |
| 2022-07 | $2.83 | $2.28 | $0.545 | 164,021,890.0 | -11.79% |
| 2022-06 | $3.24 | $2.66 | $0.58 | 153,576,897.0 | -12.77% |
| 2022-05 | $3.24 | $2.68 | $0.56 | 139,354,501.0 | +11.46% |
| 2022-04 | $3.52 | $2.85 | $0.67 | 111,818,515.0 | -14.79% |
| 2022-03 | $3.58 | $2.77 | $0.81 | 216,575,109.0 | +0.60% |
| 2022-02 | $4.01 | $3.30 | $0.71 | 139,002,367.0 | -4.55% |
| 2022-01 | $3.69 | $3.28 | $0.41 | 152,016,551.0 | +6.99% |
0.90%
大文字化:
|
ボリューム (24 時間):