8.49
price up icon0.00%   0.00
after-market 시간 외 거래: 8.49
loading

Banco Santander S A Adr 주식 (SAN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-22 $8.50 $8.38 $0.115 3,483,689.0 +0.00%
2025-07-21 $8.57 $8.42 $0.155 5,206,116.0 +0.59%
2025-07-18 $8.51 $8.40 $0.11 4,849,122.0 -0.82%
2025-07-17 $8.51 $8.39 $0.12 3,694,372.0 +0.71%
2025-07-16 $8.49 $8.36 $0.13 10,574,206.0 +1.68%
2025-07-15 $8.37 $8.28 $0.09 6,249,626.0 -2.12%
2025-07-14 $8.54 $8.42 $0.1165 12,473,655.0 +0.71%
2025-07-11 $8.47 $8.41 $0.06 6,904,451.0 -1.75%
2025-07-10 $8.70 $8.55 $0.145 4,960,063.0 -3.38%
2025-07-09 $8.90 $8.77 $0.13 10,192,901.0 +2.19%
2025-07-08 $8.74 $8.59 $0.15 7,804,455.0 +1.88%
2025-07-07 $8.59 $8.47 $0.12 14,292,414.0 -0.23%
2025-07-03 $8.55 $8.46 $0.085 7,074,387.0 +1.06%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $8.90 $8.21 $0.695 115,510,015.0 +2.29%
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

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

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%
banks_diversified TD
$75.10
price up icon 0.90%
banks_diversified UBS
$37.00
price up icon 1.93%
$13.68
price up icon 1.71%
banks_diversified C
$94.00
price up icon 1.46%
banks_diversified RY
$133.15
price down icon 0.34%
자본화:     |  볼륨(24시간):