Hot Features
프리미엄
Banco Santander S.A. (BCSA34)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.56 | 5.76283708903 | 27.07 | 29.58 | 26.26 | 4304 | 28.0731191 | DR |
| 4 | 0.19 | 0.668073136428 | 28.44 | 29.58 | 26.26 | 3569 | 27.5620821 | DR |
| 12 | 1.58 | 5.84103512015 | 27.05 | 29.58 | 26.16 | 2188 | 27.56391727 | DR |
| 26 | 1.24 | 4.52719970792 | 27.39 | 29.58 | 24.06 | 2652 | 26.90660311 | DR |
| 52 | 8.36 | 41.2432165762 | 20.27 | 29.58 | 18.99 | 2955 | 24.32824188 | DR |
| 156 | 10.65 | 59.2324805339 | 17.98 | 29.58 | 12.02 | 4029 | 18.19559583 | DR |
| 260 | 12.37 | 76.0762607626 | 16.26 | 29.58 | 10 | 8169 | 15.41305207 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174940 | 29.58 | 2.79 | 10.41 | 27.07 | 29.58 | 27.07 | 9380 |
| 1732915740 | 26.79 | 0.02 | 0.07 | 27.52 | 28.12 | 26.79 | 6439 |
| 1732829400 | 26.77 | -0.39 | -1.44 | 27.16 | 27.95 | 26.26 | 832 |
| 1732743000 | 27.16 | 0.28 | 1.04 | 27.15 | 27.31 | 26.73 | 3642 |
| 1732656600 | 26.88 | 0.08 | 0.30 | 27.07 | 27.09 | 26.58 | 1226 |
| 1732570140 | 26.8 | 0.22 | 0.83 | 26.85 | 27.16 | 26.8 | 3205 |
| 1732310940 | 26.58 | -0.87 | -3.17 | 26.89 | 26.89 | 26.28 | 10125 |
| 1732224600 | 27.45 | -0.24 | -0.87 | 27.97 | 27.97 | 27.42 | 1933 |
| 1732051800 | 27.69 | -0.34 | -1.21 | 28.31 | 28.31 | 27.3 | 3939 |
| 1731965340 | 28.03 | 0.68 | 2.49 | 27.35 | 28.05 | 27.35 | 5578 |
| 1731619800 | 27.35 | 0.26 | 0.96 | 27.48 | 27.66 | 27.06 | 390 |
| 1731533400 | 27.09 | 0.33 | 1.23 | 26.76 | 27.24 | 26.72 | 777 |
| 1731446940 | 26.76 | -0.99 | -3.57 | 27.75 | 27.75 | 26.76 | 1448 |
| 1731360540 | 27.75 | 0.39 | 1.43 | 27.3 | 27.93 | 27.3 | 1781 |
| 1731101400 | 27.36 | -0.14 | -0.51 | 27.02 | 27.71 | 27.02 | 3290 |
| 1731014940 | 27.5 | 0.17 | 0.62 | 27.42 | 27.84 | 27.33 | 1211 |
| 1730928600 | 27.33 | -1.76 | -6.05 | 28.5 | 28.5 | 26.97 | 7561 |
| 1730842200 | 29.09 | 0.06 | 0.21 | 28.44 | 29.31 | 28.44 | 1481 |
| 1730755800 | 29.03 | -0.19 | -0.65 | 29.35 | 29.37 | 28.65 | 452 |
| 1730496600 | 29.22 | 0.93 | 3.29 | 28.62 | 29.22 | 28.62 | 1095 |
| 1730410200 | 28.29 | -0.31 | -1.08 | 28.02 | 28.6 | 27.99 | 1521 |
| 1730323800 | 28.6 | 0.04 | 0.14 | 28.72 | 28.8 | 28.56 | 1537 |
| 1730237340 | 28.56 | -0.08 | -0.28 | 28.06 | 28.62 | 27.64 | 1286 |
| 1730151000 | 28.64 | 0.54 | 1.92 | 28.1 | 28.8 | 28.08 | 1101 |
| 1729891800 | 28.1 | -0.33 | -1.16 | 28.43 | 28.5 | 28.1 | 1813 |
| 1729805400 | 28.43 | 0.32 | 1.14 | 28.11 | 28.71 | 28.11 | 464 |
| 1729719000 | 28.11 | -0.33 | -1.16 | 28.73 | 28.73 | 28.11 | 1895 |
| 1729632600 | 28.44 | -0.03 | -0.11 | 28.44 | 28.71 | 28.23 | 850 |
| 1729546140 | 28.47 | -0.24 | -0.84 | 28.71 | 28.95 | 28.33 | 698 |
| 1729287000 | 28.71 | 0.41 | 1.45 | 28.73 | 28.75 | 28.44 | 960 |
| 1729200540 | 28.3 | -0.2 | -0.70 | 28.73 | 28.73 | 28.23 | 2665 |
| 1729114140 | 28.5 | 0.18 | 0.64 | 28.32 | 28.8 | 28.14 | 5445 |
| 1729027740 | 28.32 | 0.32 | 1.14 | 28.28 | 28.56 | 28.05 | 583 |
| 1728941340 | 28 | -0.02 | -0.07 | 28.03 | 28.32 | 28 | 235 |
| 1728682200 | 28.02 | 0.72 | 2.64 | 27.64 | 28.44 | 27.64 | 829 |
| 1728595740 | 27.3 | -0.44 | -1.59 | 28.02 | 28.02 | 27.29 | 2211 |
| 1728509400 | 27.74 | 0.01 | 0.04 | 27.72 | 27.92 | 27.47 | 500 |
| 1728422940 | 27.73 | 0.11 | 0.40 | 28.16 | 28.16 | 27.5 | 2158 |
| 1728336600 | 27.62 | 0.62 | 2.30 | 27 | 27.88 | 27 | 900 |
| 1728077400 | 27 | 0.18 | 0.67 | 26.82 | 27.13 | 26.82 | 806 |
| 1727991000 | 26.82 | 0.09 | 0.34 | 26.69 | 26.91 | 26.34 | 787 |
| 1727904540 | 26.73 | 0.43 | 1.63 | 26.3 | 26.73 | 26.3 | 1215 |
| 1727818200 | 26.3 | -1.7 | -6.07 | 27.28 | 27.28 | 26.25 | 2524 |
| 1727731800 | 28 | -0.2 | -0.71 | 28.19 | 28.19 | 27.78 | 664 |
| 1727472600 | 28.2 | -0.02 | -0.07 | 28.51 | 28.51 | 27.85 | 184 |
| 1727386140 | 28.22 | 0.65 | 2.36 | 27.85 | 28.23 | 27.78 | 1232 |
| 1727299740 | 27.57 | 0.09 | 0.33 | 27.77 | 28.1 | 27.31 | 835 |
| 1727213400 | 27.48 | -0.03 | -0.11 | 26.95 | 27.78 | 26.95 | 579 |
| 1727127000 | 27.51 | -0.33 | -1.19 | 27.84 | 27.98 | 27.47 | 1714 |
| 1726867800 | 27.84 | 0 | 0.00 | 27.85 | 28 | 27.84 | 737 |
| 1726781400 | 27.84 | 0.54 | 1.98 | 27.58 | 27.9 | 27.45 | 1027 |
| 1726695000 | 27.3 | 0.06 | 0.22 | 27.3 | 27.66 | 27.3 | 1715 |
| 1726608600 | 27.24 | 0 | 0.00 | 27.52 | 27.78 | 27.24 | 533 |
| 1726522200 | 27.24 | 0.51 | 1.91 | 26.73 | 27.29 | 26.73 | 1052 |
| 1726263000 | 26.73 | 0 | 0.00 | 26.74 | 27.29 | 26.73 | 1948 |
| 1726176540 | 26.73 | -0.33 | -1.22 | 27.28 | 27.28 | 26.73 | 471 |
| 1726090140 | 27.06 | 0.39 | 1.46 | 26.67 | 27.06 | 26.25 | 465 |
| 1726003740 | 26.67 | -0.33 | -1.22 | 27.05 | 27.05 | 26.16 | 14996 |
| 1725917400 | 27 | 0.6 | 2.27 | 26.68 | 27.18 | 26.68 | 962 |
| 1725658200 | 26.4 | -0.64 | -2.37 | 27.24 | 27.24 | 26.4 | 1258 |
| 1725571800 | 27.04 | -0.17 | -0.62 | 27.32 | 27.63 | 27 | 1645 |
| 1725485400 | 27.21 | 0.12 | 0.44 | 27.1 | 27.48 | 27.03 | 748 |
| 1725399000 | 27.09 | -0.18 | -0.66 | 27.27 | 27.42 | 26.96 | 2208 |
