Stockscreener 앱 받기
14.56
0.75%
-0.11
시간 외 거래:
14.73
0.17
+1.17%
Banco Santander Sa Adr 주식 (SAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-31 | $14.79 | $14.54 | $0.25 | 8,273,580.0 | -0.75% |
| 2026-08-28 | $14.74 | $14.60 | $0.144 | 8,747,137.0 | +0.82% |
| 2026-08-27 | $14.68 | $14.51 | $0.175 | 13,116,100.0 | -1.02% |
| 2026-08-26 | $14.82 | $14.67 | $0.15 | 15,186,526.0 | +0.48% |
| 2026-08-25 | $14.68 | $14.54 | $0.14 | 12,873,805.0 | -0.61% |
| 2026-08-24 | $14.82 | $14.66 | $0.16 | 31,206,948.0 | +0.89% |
| 2026-08-21 | $14.69 | $14.52 | $0.17 | 18,657,998.0 | +2.67% |
| 2026-08-20 | $14.35 | $14.14 | $0.21 | 22,721,158.0 | +0.28% |
| 2026-08-19 | $14.34 | $14.09 | $0.255 | 91,439,711.0 | -0.49% |
| 2026-08-18 | $14.60 | $14.21 | $0.3899 | 50,846,900.0 | -2.40% |
| 2026-08-17 | $14.83 | $14.56 | $0.2695 | 15,342,914.0 | -1.15% |
| 2026-08-14 | $14.92 | $14.65 | $0.265 | 17,276,533.0 | -0.14% |
| 2026-08-13 | $15.00 | $14.75 | $0.25 | 15,549,343.0 | -0.27% |
| 2026-08-12 | $14.91 | $14.77 | $0.1439 | 9,218,626.0 | +0.75% |
| 2026-08-11 | $14.86 | $14.69 | $0.169 | 11,238,794.0 | +0.14% |
| 2026-08-10 | $14.81 | $14.63 | $0.185 | 11,199,412.0 | -0.07% |
| 2026-08-07 | $14.93 | $14.66 | $0.265 | 15,070,901.0 | +0.34% |
| 2026-08-06 | $14.93 | $14.60 | $0.33 | 16,028,745.0 | +0.07% |
| 2026-08-05 | $14.73 | $14.60 | $0.13 | 28,890,140.0 | +1.17% |
| 2026-08-04 | $14.58 | $14.42 | $0.156 | 10,533,496.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $15.00 | $14.09 | $0.915 | 443,916,524.0 | +3.26% |
| 2026-07 | $14.39 | $13.15 | $1.24 | 210,947,277.0 | +2.17% |
| 2026-06 | $13.83 | $11.91 | $1.92 | 173,115,741.0 | +10.58% |
| 2026-05 | $12.72 | $11.51 | $1.21 | 165,254,858.0 | +2.38% |
| 2026-04 | $13.05 | $10.99 | $2.06 | 184,309,343.0 | +8.07% |
| 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% |
0.28%
1.49%
자본화:
|
볼륨(24시간):