Hot Features
프리미엄
Banco Santander SA (PK) (BCDRF)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 5.11551155116 | 6.06 | 6.65 | 5.964 | 6116 | 6.37767994 | CS |
| 4 | 1.106 | 21.0106382979 | 5.264 | 6.65 | 4.88 | 14907 | 6.03914727 | CS |
| 12 | 1.54 | 31.884057971 | 4.83 | 6.65 | 4.284 | 12747 | 5.37825148 | CS |
| 26 | 1.334 | 26.4892772041 | 5.036 | 6.65 | 4.284 | 12128 | 5.06842791 | CS |
| 52 | 2.11 | 49.5305164319 | 4.26 | 6.65 | 4.14 | 23411 | 4.9709727 | CS |
| 156 | 3.0675 | 92.8841786525 | 3.3025 | 6.65 | 2.176 | 121336 | 3.34947975 | CS |
| 260 | 2.72 | 74.5205479452 | 3.65 | 6.65 | 1.79 | 199036 | 2.96774039 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 6.37 | -0.08 | -1.24 | 6.545 | 6.545 | 6.37 | 84190 |
| 1740694800 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1740608400 | 6.45 | 0.05 | 0.78 | 6.43 | 6.65 | 6.43 | 10935 |
| 1740522480 | 6.4 | 0.34 | 5.54 | 6.4 | 6.4 | 6.25 | 10696 |
| 1740435600 | 6.064 | 0.1 | 1.68 | 6.22 | 6.256 | 6.064 | 1424 |
| 1740176400 | 5.964 | -0.19 | -3.12 | 6.0599999 | 6.0599999 | 5.964 | 1409 |
| 1740090480 | 6.156 | -0.04 | -0.71 | 6.156 | 6.156 | 6.156 | 185192 |
| 1740003960 | 6.2 | 0.07 | 1.09 | 6.2 | 6.2 | 6.2 | 1279 |
| 1739917740 | 6.1331 | -0.01 | -0.11 | 5.788 | 6.15 | 5.788 | 11143 |
| 1739572020 | 6.14 | 0.13 | 2.08 | 6.05 | 6.14 | 6.05 | 3776 |
| 1739485320 | 6.015 | 0.33 | 5.79 | 6.015 | 6.015 | 6.015 | 251 |
| 1739398920 | 5.686 | 0.01 | 0.19 | 5.686 | 5.686 | 5.686 | 822 |
| 1739312940 | 5.675 | -0.09 | -1.51 | 5.85 | 5.85 | 5.675 | 1202 |
| 1739226000 | 5.7619999 | 0.06 | 1.09 | 5.7619999 | 5.7619999 | 5.7619999 | 259 |
| 1738967160 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 4588 |
| 1738880400 | 5.7 | 0.03 | 0.53 | 5.804 | 5.8129 | 5.69 | 2632 |
| 1738794000 | 5.67 | 0.49 | 9.55 | 5.35 | 5.67 | 5.35 | 7524 |
| 1738708080 | 5.1756 | 0.3 | 6.06 | 5.25 | 5.25 | 5.1756 | 1222 |
| 1738621740 | 4.88 | -0.48 | -8.92 | 5.0599999 | 5.12 | 4.88 | 17029 |
| 1738362000 | 5.358 | 0.17 | 3.24 | 5.264 | 5.358 | 5.195 | 6943 |
| 1738276080 | 5.19 | 0.16 | 3.10 | 5.296 | 5.296 | 5.19 | 3672 |
| 1738189740 | 5.034 | -0.1 | -1.97 | 5.256 | 5.256 | 5.034 | 1036 |
| 1738103280 | 5.135 | 0.06 | 1.20 | 5.24 | 5.24 | 5.135 | 493 |
| 1738016820 | 5.074 | -0.15 | -2.87 | 5.18 | 5.316 | 5.022 | 15059 |
| 1737757440 | 5.224 | 0.05 | 1.04 | 5.224 | 5.224 | 5.224 | 805 |
| 1737671220 | 5.17 | 0.11 | 2.13 | 5.086 | 5.17 | 4.96 | 13637 |
| 1737584640 | 5.062 | 0.02 | 0.32 | 5.062 | 5.062 | 5.062 | 106254 |
| 1737498540 | 5.046 | 0.2 | 4.09 | 5.08 | 5.1704 | 4.9349999 | 5649 |
| 1737152520 | 4.8476 | 0 | 0.00 | 4.8476 | 4.8476 | 4.8476 | 0 |
| 1737066120 | 4.8476 | 0 | 0.00 | 4.8476 | 4.8476 | 4.8476 | 0 |
| 1736979720 | 4.8476 | -0.1 | -2.11 | 4.8476 | 4.8476 | 4.8476 | 100 |
| 1736893380 | 4.952 | 0.1 | 2.10 | 4.952 | 4.952 | 4.952 | 1276 |
| 1736806800 | 4.85 | -0.05 | -1.02 | 4.49 | 4.85 | 4.49 | 81544 |
| 1736547720 | 4.9 | 0.55 | 12.64 | 4.54 | 4.9 | 4.54 | 37247 |
| 1736375340 | 4.35 | -0.35 | -7.45 | 4.35 | 4.35 | 4.35 | 1245 |
| 1736288760 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1736202360 | 4.7 | -0.03 | -0.63 | 4.7699999 | 4.7699999 | 4.7 | 4054 |
| 1735942980 | 4.73 | 0.43 | 10.00 | 4.39 | 4.73 | 4.39 | 1395 |
| 1735856760 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1735683960 | 4.3 | -0.1 | -2.27 | 4.394 | 4.8099999 | 4.3 | 20002 |
| 1735597740 | 4.4 | 0.07 | 1.66 | 4.4 | 4.7 | 4.4 | 2374 |
| 1735338000 | 4.328 | -0.3 | -6.44 | 4.5199999 | 4.712 | 4.328 | 5467 |
| 1735252020 | 4.626 | -0.08 | -1.78 | 4.284 | 4.626 | 4.284 | 2910 |
| 1735078200 | 4.71 | 0.12 | 2.61 | 4.71 | 4.71 | 4.71 | 3254 |
| 1734992400 | 4.59 | 0.23 | 5.28 | 4.59 | 4.59 | 4.59 | 24196 |
| 1734733200 | 4.36 | -0.09 | -2.02 | 4.69 | 4.69 | 4.36 | 1601 |
| 1734646800 | 4.45 | -0.4 | -8.25 | 4.45 | 4.45 | 4.45 | 4284 |
| 1734560940 | 4.85 | -0 | -0.04 | 4.95 | 4.95 | 4.85 | 1581 |
| 1734474360 | 4.852 | -0.05 | -0.98 | 4.852 | 4.852 | 4.852 | 633 |
| 1734388140 | 4.9 | -0.25 | -4.82 | 4.9 | 4.9 | 4.9 | 5790 |
| 1734128940 | 5.148 | 0.39 | 8.20 | 5 | 5.148 | 5 | 5540 |
| 1734042480 | 4.758 | 0.03 | 0.55 | 4.758 | 4.758 | 4.758 | 638 |
| 1733955600 | 4.732 | 0 | 0.00 | 4.732 | 4.732 | 4.732 | 0 |
| 1733869200 | 4.732 | -0.32 | -6.30 | 4.75 | 5.128 | 4.732 | 2202 |
| 1733782800 | 5.05 | 0.22 | 4.55 | 4.9 | 5.05 | 4.9 | 1209 |
| 1733523600 | 4.83 | -0 | -0.10 | 4.83 | 4.83 | 4.83 | 1129 |
| 1733437500 | 4.8348 | 0.08 | 1.79 | 4.8348 | 4.8348 | 4.8348 | 136 |
| 1733350980 | 4.75 | 0.21 | 4.63 | 4.7 | 4.75 | 4.7 | 1500 |
| 1733264700 | 4.54 | -0.06 | -1.30 | 4.42 | 4.54 | 4.42 | 5242 |
| 1733178180 | 4.6 | 0.05 | 1.10 | 4.75 | 4.75 | 4.4 | 79252 |
