Stockscreener 앱 받기
12.07
0.98%
-0.12
시간 외 거래:
12.23
0.16
+1.33%
Banco Santander Sa Adr 주식 (SAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $12.28 | $12.03 | $0.25 | 5,804,597.0 | -0.98% |
| 2026-04-30 | $12.28 | $11.96 | $0.32 | 8,714,097.0 | +1.75% |
| 2026-04-29 | $12.26 | $11.96 | $0.30 | 7,034,442.0 | -0.75% |
| 2026-04-28 | $12.18 | $12.03 | $0.145 | 7,401,868.0 | +0.58% |
| 2026-04-27 | $12.07 | $11.96 | $0.105 | 4,694,227.0 | +0.33% |
| 2026-04-24 | $12.02 | $11.84 | $0.175 | 8,389,674.0 | +0.59% |
| 2026-04-23 | $12.11 | $11.74 | $0.37 | 7,405,117.0 | -3.02% |
| 2026-04-22 | $12.41 | $12.23 | $0.185 | 5,560,274.0 | -0.57% |
| 2026-04-21 | $12.72 | $12.31 | $0.41 | 10,161,327.0 | -2.76% |
| 2026-04-20 | $12.75 | $12.54 | $0.21 | 6,129,182.0 | -1.55% |
| 2026-04-17 | $13.05 | $12.87 | $0.18 | 8,844,722.0 | +4.72% |
| 2026-04-16 | $12.51 | $12.24 | $0.265 | 7,379,480.0 | -1.52% |
| 2026-04-15 | $12.56 | $12.43 | $0.13 | 9,748,023.0 | -0.56% |
| 2026-04-14 | $12.58 | $12.46 | $0.115 | 5,837,876.0 | +1.95% |
| 2026-04-13 | $12.33 | $12.02 | $0.31 | 9,484,603.0 | +0.98% |
| 2026-04-10 | $12.41 | $12.19 | $0.22 | 10,871,320.0 | +0.16% |
| 2026-04-09 | $12.25 | $11.97 | $0.28 | 11,925,817.0 | -0.16% |
| 2026-04-08 | $12.35 | $12.03 | $0.325 | 12,573,464.0 | +6.83% |
| 2026-04-07 | $11.45 | $11.17 | $0.2783 | 12,270,009.0 | -0.87% |
| 2026-04-06 | $11.54 | $11.39 | $0.14 | 6,360,043.0 | +0.96% |
| 2026-04-02 | $11.41 | $10.99 | $0.42 | 7,750,342.0 | -1.38% |
Banco Santander Sa Adr 주식 (SAN) 연도별 가격 이력
이 심층 분석에서는 Banco Santander Sa 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 Sa Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Banco Santander Sa Adr 주식 (SAN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $12.28 | $12.03 | $0.25 | 5,804,597.0 | +0.00% |
| 2026-04 | $13.05 | $10.99 | $2.06 | 190,113,940.0 | +7.00% |
| 2026-03 | $12.08 | $10.44 | $1.64 | 372,282,844.0 | -8.74% |
| 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 Sa 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 Sa 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% |
0.36%
자본화:
|
볼륨(24시간):