Banco Santander S.A. Sponsored ADR (Spain)のデータ

Banco Santander S.A. Sponsored ADR (Spain)の基本情報

名前 Banco Santander S.A. Sponsored ADR (Spain)
ティッカー SAN
国 Spain
上場年 nan
セクター Finance

Banco Santander S.A. Sponsored ADR (Spain)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.56 3.47 3.49 3.56 11814300.0 3.56
2021-02-12 3.41 3.36 3.36 3.41 3590800.0 3.41
2021-02-11 3.44 3.35 3.38 3.43 9732100.0 3.43
2021-02-10 3.5 3.43 3.49 3.44 5352900.0 3.44
2021-02-09 3.45 3.41 3.43 3.45 4754500.0 3.45
2021-02-08 3.45 3.41 3.42 3.44 6602500.0 3.44
2021-02-05 3.36 3.31 3.35 3.35 6403300.0 3.35
2021-02-04 3.25 3.19 3.2 3.22 4852700.0 3.22
2021-02-03 3.13 3.07 3.08 3.13 5431000.0 3.13
2021-02-02 3.09 3.04 3.07 3.09 7766400.0 3.09
2021-02-01 2.97 2.92 2.97 2.95 4215200.0 2.95
2021-01-29 2.99 2.92 2.97 2.93 6672400.0 2.93
2021-01-28 3.06 2.98 2.99 3.01 4642200.0 3.01
2021-01-27 3.02 2.92 3.01 2.93 6346200.0 2.93
2021-01-26 3.13 3.08 3.1 3.09 5901700.0 3.09
2021-01-25 3.07 3.01 3.04 3.06 5818800.0 3.06
2021-01-22 3.17 3.11 3.15 3.14 5735500.0 3.14
2021-01-21 3.29 3.2 3.27 3.23 5899000.0 3.23
2021-01-20 3.27 3.23 3.25 3.27 4305900.0 3.27
2021-01-19 3.29 3.26 3.29 3.29 5876100.0 3.29
2021-01-15 3.37 3.26 3.36 3.29 5468100.0 3.29
2021-01-14 3.43 3.38 3.4 3.42 6394900.0 3.42
2021-01-13 3.46 3.42 3.45 3.42 6163000.0 3.42
2021-01-12 3.47 3.39 3.4 3.46 11009200.0 3.46
2021-01-11 3.44 3.34 3.35 3.42 13877500.0 3.42
2021-01-08 3.39 3.31 3.35 3.37 14525600.0 3.37
2021-01-07 3.4 3.34 3.34 3.36 6605600.0 3.36
2021-01-06 3.4 3.3 3.31 3.36 15596500.0 3.36
2021-01-05 3.16 3.1 3.1 3.14 7782400.0 3.14
2021-01-04 3.13 3.04 3.12 3.07 8139200.0 3.07
2020-12-31 3.09 3.05 3.07 3.05 3027100.0 3.05
2020-12-30 3.17 3.08 3.13 3.1 6815500.0 3.1
2020-12-29 3.17 3.11 3.15 3.12 5896000.0 3.12
2020-12-28 3.16 3.1 3.11 3.14 4953900.0 3.14
2020-12-24 3.2 3.16 3.17 3.19 2932600.0 3.19
2020-12-23 3.18 3.08 3.08 3.15 7189400.0 3.15
2020-12-22 3.07 3.02 3.04 3.04 5398800.0 3.04
2020-12-21 3.02 2.9 2.92 3.01 15222600.0 3.01
2020-12-18 3.2 3.1 3.19 3.12 11136600.0 3.12
2020-12-17 3.26 3.22 3.24 3.23 5313100.0 3.23
2020-12-16 3.24 3.18 3.23 3.21 8320400.0 3.21
2020-12-15 3.28 3.2 3.2 3.2 13909500.0 3.2
2020-12-14 3.21 3.12 3.19 3.13 6165300.0 3.13
2020-12-11 3.13 3.07 3.1 3.09 13287400.0 3.09
2020-12-10 3.21 3.12 3.13 3.18 8586100.0 3.18
2020-12-09 3.31 3.24 3.29 3.29 7356000.0 3.29
2020-12-08 3.34 3.29 3.3 3.31 7112000.0 3.31
2020-12-07 3.31 3.25 3.3 3.27 8929400.0 3.27
2020-12-04 3.42 3.31 3.31 3.4 19773600.0 3.4
2020-12-03 3.28 3.2 3.23 3.21 9393700.0 3.21
2020-12-02 3.22 3.1 3.11 3.2 15129000.0 3.2
2020-12-01 3.07 2.97 2.98 3.06 16356900.0 3.06
2020-11-30 2.92 2.82 2.91 2.82 9031600.0 2.82
2020-11-27 2.93 2.9 2.9 2.91 4653700.0 2.91
2020-11-25 2.91 2.85 2.88 2.91 4949200.0 2.91
2020-11-24 2.94 2.84 2.85 2.93 10277400.0 2.93
2020-11-23 2.78 2.74 2.77 2.75 10542100.0 2.75
2020-11-20 2.75 2.71 2.74 2.74 7818900.0 2.74
2020-11-19 2.78 2.7 2.71 2.77 6012700.0 2.77
2020-11-18 2.78 2.72 2.74 2.72 6278200.0 2.72
2020-11-17 2.79 2.7 2.7 2.77 9066900.0 2.77
2020-11-16 2.79 2.71 2.79 2.75 12411800.0 2.75
2020-11-13 2.68 2.64 2.64 2.67 11654000.0 2.67
2020-11-12 2.59 2.53 2.57 2.55 17895000.0 2.55
2020-11-11 2.75 2.65 2.68 2.71 25458000.0 2.71
2020-11-10 2.72 2.64 2.67 2.69 28740100.0 2.69
2020-11-09 2.55 2.43 2.54 2.5 28525700.0 2.5
2020-11-06 2.16 2.12 2.15 2.14 5961500.0 2.14
2020-11-05 2.18 2.13 2.15 2.16 7324000.0 2.16
2020-11-04 2.11 2.05 2.09 2.06 6331900.0 2.06
2020-11-03 2.18 2.12 2.13 2.17 9008500.0 2.17
2020-11-02 2.1 2.03 2.06 2.09 9431600.0 2.09
2020-10-30 2.02 1.98 1.99 2.01 6883800.0 2.01
2020-10-29 1.99 1.91 1.93 1.96 8128400.0 1.96
2020-10-28 1.98 1.91 1.95 1.91 8230400.0 1.91
2020-10-27 2.1 2.0 2.07 2.0 8998700.0 2.0
2020-10-26 2.07 2.02 2.05 2.06 7717500.0 2.06
2020-10-23 2.09 2.04 2.07 2.08 7998900.0 2.08
2020-10-22 2.02 1.97 1.98 2.02 8345000.0 2.02
2020-10-21 2.03 1.98 2.01 1.99 5325700.0 1.99
2020-10-20 2.05 1.99 2.01 2.0 10402100.0 2.0
2020-10-19 1.97 1.91 1.93 1.92 4621400.0 1.92
2020-10-16 1.95 1.89 1.9 1.92 6837000.0 1.92
2020-10-15 1.89 1.84 1.85 1.88 5810500.0 1.88
2020-10-14 1.93 1.88 1.91 1.89 3926800.0 1.89
2020-10-13 1.96 1.88 1.95 1.89 6756300.0 1.89
2020-10-12 1.98 1.96 1.98 1.97 3697100.0 1.97
2020-10-09 2.04 1.99 2.04 1.99 7477800.0 1.99
2020-10-08 2.03 2.0 2.02 2.02 4362100.0 2.02
2020-10-07 2.01 1.98 1.99 1.98 4722800.0 1.98
2020-10-06 2.04 1.96 2.03 1.96 11722900.0 1.96
2020-10-05 1.92 1.88 1.88 1.9 7027500.0 1.9
2020-10-02 1.88 1.81 1.81 1.87 6776100.0 1.87
2020-10-01 1.88 1.83 1.86 1.85 11929800.0 1.85
2020-09-30 1.9 1.85 1.87 1.85 6831900.0 1.85
2020-09-29 1.9 1.84 1.89 1.84 8872200.0 1.84
2020-09-28 1.94 1.88 1.89 1.91 8790200.0 1.91
2020-09-25 1.84 1.8 1.81 1.83 7174000.0 1.83
2020-09-24 1.85 1.78 1.8 1.82 13736200.0 1.82
2020-09-23 1.88 1.79 1.87 1.79 16868200.0 1.79
2020-09-22 1.9 1.82 1.9 1.86 18104200.0 1.86
2020-09-21 1.94 1.87 1.92 1.92 24374300.0 1.92
2020-09-18 2.04 1.99 2.03 2.02 15293800.0 2.02
2020-09-17 2.11 2.07 2.08 2.09 6499800.0 2.09
2020-09-16 2.14 2.06 2.08 2.12 7601000.0 2.12
2020-09-15 2.15 2.11 2.14 2.12 8212000.0 2.12
2020-09-14 2.16 2.13 2.14 2.15 5586400.0 2.15
2020-09-11 2.16 2.12 2.14 2.12 10697000.0 2.12
2020-09-10 2.23 2.13 2.2 2.13 8661100.0 2.13
2020-09-09 2.23 2.17 2.19 2.21 5955000.0 2.21
2020-09-08 2.21 2.17 2.21 2.18 6483200.0 2.18
2020-09-04 2.28 2.2 2.26 2.27 8398900.0 2.27
2020-09-03 2.26 2.16 2.21 2.16 7250900.0 2.16
2020-09-02 2.18 2.15 2.17 2.18 4726600.0 2.18
2020-09-01 2.24 2.18 2.2 2.2 18362300.0 2.2
2020-08-31 2.28 2.21 2.27 2.23 11180300.0 2.23
2020-08-28 2.33 2.28 2.3 2.32 6151000.0 2.32
2020-08-27 2.25 2.21 2.22 2.23 7176500.0 2.23
2020-08-26 2.26 2.23 2.24 2.24 4359300.0 2.24
2020-08-25 2.28 2.21 2.28 2.23 5330000.0 2.23
2020-08-24 2.23 2.16 2.18 2.22 14071900.0 2.22
2020-08-21 2.15 2.11 2.12 2.15 7634200.0 2.15
2020-08-20 2.2 2.17 2.18 2.19 6548600.0 2.19
2020-08-19 2.29 2.23 2.23 2.24 7591500.0 2.24
2020-08-18 2.25 2.19 2.25 2.21 5158700.0 2.21
2020-08-17 2.25 2.21 2.25 2.21 3420200.0 2.21
2020-08-14 2.27 2.22 2.22 2.24 4868800.0 2.24
2020-08-13 2.32 2.26 2.3 2.27 4327400.0 2.27
2020-08-12 2.4 2.3 2.39 2.31 8221800.0 2.31
2020-08-11 2.36 2.3 2.33 2.32 9711100.0 2.32
2020-08-10 2.23 2.19 2.19 2.23 6082100.0 2.23
2020-08-07 2.19 2.11 2.12 2.19 8750700.0 2.19
2020-08-06 2.22 2.17 2.17 2.22 8259300.0 2.22
2020-08-05 2.23 2.2 2.22 2.21 6512700.0 2.21
2020-08-04 2.26 2.18 2.19 2.25 8163500.0 2.25
2020-08-03 2.17 2.11 2.13 2.17 9665200.0 2.17
2020-07-31 2.18 2.1 2.18 2.11 14651300.0 2.11
2020-07-30 2.25 2.18 2.21 2.25 16017600.0 2.25
2020-07-29 2.38 2.28 2.3 2.38 8086000.0 2.38
2020-07-28 2.44 2.39 2.41 2.42 5041600.0 2.42
2020-07-27 2.41 2.36 2.36 2.4 22854000.0 2.4
2020-07-24 2.46 2.4 2.42 2.4 5520200.0 2.4
2020-07-23 2.43 2.4 2.42 2.4 5384400.0 2.4
2020-07-22 2.47 2.42 2.44 2.45 20091100.0 2.45
2020-07-21 2.54 2.46 2.5 2.47 18653300.0 2.47
2020-07-20 2.51 2.46 2.47 2.51 17725200.0 2.51
2020-07-17 2.51 2.47 2.5 2.49 5332000.0 2.49
2020-07-16 2.56 2.51 2.53 2.51 6796000.0 2.51
2020-07-15 2.59 2.54 2.57 2.56 7845800.0 2.56
2020-07-14 2.51 2.45 2.46 2.51 5390700.0 2.51
2020-07-13 2.55 2.47 2.53 2.48 5893600.0 2.48
2020-07-10 2.51 2.42 2.43 2.51 5383500.0 2.51
2020-07-09 2.5 2.42 2.49 2.42 5276500.0 2.42
2020-07-08 2.52 2.46 2.48 2.49 3705000.0 2.49
2020-07-07 2.56 2.5 2.55 2.51 4648800.0 2.51
2020-07-06 2.64 2.58 2.61 2.61 5791400.0 2.61
2020-07-02 2.59 2.5 2.56 2.5 7972900.0 2.5
2020-07-01 2.44 2.38 2.4 2.39 6209200.0 2.39
2020-06-30 2.43 2.36 2.37 2.41 5968200.0 2.41
2020-06-29 2.48 2.4 2.43 2.45 7603700.0 2.45
2020-06-26 2.42 2.35 2.41 2.36 5564500.0 2.36
2020-06-25 2.48 2.38 2.39 2.48 6697500.0 2.48
2020-06-24 2.44 2.38 2.43 2.39 6505700.0 2.39
2020-06-23 2.53 2.47 2.51 2.49 7471400.0 2.49
2020-06-22 2.4 2.35 2.37 2.38 5639600.0 2.38
2020-06-19 2.46 2.34 2.45 2.37 9668700.0 2.37
2020-06-18 2.46 2.39 2.4 2.41 6438900.0 2.41
2020-06-17 2.53 2.46 2.53 2.47 9692500.0 2.47
2020-06-16 2.6 2.46 2.57 2.51 13775400.0 2.51
2020-06-15 2.46 2.36 2.37 2.44 11567100.0 2.44
2020-06-12 2.55 2.46 2.53 2.51 9943700.0 2.51
2020-06-11 2.57 2.43 2.54 2.46 16415500.0 2.46
2020-06-10 2.84 2.71 2.84 2.72 12868500.0 2.72
2020-06-09 2.86 2.8 2.83 2.84 9087200.0 2.84
2020-06-08 2.95 2.82 2.93 2.9 12027300.0 2.9
2020-06-05 2.88 2.8 2.87 2.81 16283200.0 2.81
2020-06-04 2.63 2.53 2.55 2.61 20935100.0 2.61
2020-06-03 2.55 2.47 2.48 2.54 16205000.0 2.54
2020-06-02 2.46 2.4 2.42 2.41 10037800.0 2.41
2020-06-01 2.33 2.28 2.29 2.33 6204300.0 2.33
2020-05-29 2.31 2.25 2.29 2.27 10397700.0 2.27
2020-05-28 2.39 2.35 2.38 2.35 17559500.0 2.35
2020-05-27 2.39 2.31 2.35 2.38 31507300.0 2.38
2020-05-26 2.26 2.18 2.2 2.23 18666900.0 2.23
2020-05-22 2.08 2.02 2.07 2.08 16970400.0 2.08
2020-05-21 2.07 2.0 2.03 2.02 7947800.0 2.02
2020-05-20 2.04 1.97 1.98 2.02 10723300.0 2.02
2020-05-19 1.99 1.94 1.98 1.95 20611900.0 1.95
2020-05-18 2.13 1.99 2.01 2.12 7943800.0 2.12
2020-05-15 1.97 1.93 1.95 1.97 6612000.0 1.97
2020-05-14 2.01 1.9 1.9 1.99 10177000.0 1.99
2020-05-13 2.03 1.97 2.02 1.97 7114200.0 1.97
2020-05-12 2.1 2.02 2.09 2.02 6759900.0 2.02
2020-05-11 2.08 2.05 2.08 2.06 6816900.0 2.06
2020-05-08 2.14 2.11 2.14 2.13 3833900.0 2.13
2020-05-07 2.09 2.05 2.07 2.07 5440500.0 2.07
2020-05-06 2.1 2.04 2.1 2.05 4758200.0 2.05
2020-05-05 2.13 2.09 2.1 2.09 4951700.0 2.09
2020-05-04 2.16 2.1 2.13 2.12 4225400.0 2.12
2020-05-01 2.17 2.12 2.17 2.15 4034100.0 2.15
2020-04-30 2.21 2.15 2.2 2.17 6238500.0 2.17
2020-04-29 2.34 2.27 2.31 2.33 8210100.0 2.33
2020-04-28 2.25 2.16 2.24 2.18 8678700.0 2.18
2020-04-27 2.11 2.05 2.07 2.11 5570800.0 2.11
2020-04-24 2.09 2.03 2.08 2.05 4644700.0 2.05
2020-04-23 2.16 2.06 2.09 2.08 5105500.0 2.08
2020-04-22 2.09 2.05 2.08 2.05 4357400.0 2.05
2020-04-21 2.06 2.01 2.04 2.02 12755700.0 2.02
2020-04-20 2.13 2.05 2.06 2.07 8396900.0 2.07
2020-04-17 2.16 2.11 2.16 2.14 7535700.0 2.14
2020-04-16 2.16 2.1 2.16 2.11 6599800.0 2.11
2020-04-15 2.22 2.15 2.2 2.17 7381500.0 2.17
2020-04-14 2.37 2.28 2.35 2.31 10076400.0 2.31
2020-04-13 2.37 2.29 2.37 2.34 4750400.0 2.34
2020-04-09 2.42 2.33 2.41 2.33 14565900.0 2.33
2020-04-08 2.42 2.35 2.38 2.42 4725100.0 2.42
2020-04-07 2.5 2.34 2.5 2.39 8905700.0 2.39
2020-04-06 2.4 2.34 2.35 2.39 6462200.0 2.39
2020-04-03 2.25 2.2 2.25 2.23 5057600.0 2.23
2020-04-02 2.36 2.25 2.27 2.29 4790500.0 2.29
2020-04-01 2.31 2.25 2.3 2.25 3798200.0 2.25
2020-03-31 2.42 2.33 2.4 2.35 8163800.0 2.35
2020-03-30 2.48 2.33 2.35 2.46 8618700.0 2.46
2020-03-27 2.56 2.45 2.5 2.46 9744500.0 2.46
2020-03-26 2.71 2.61 2.64 2.65 13087300.0 2.65
2020-03-25 2.72 2.47 2.54 2.62 13225500.0 2.62
2020-03-24 2.52 2.38 2.45 2.48 9094800.0 2.48
2020-03-23 2.32 2.2 2.29 2.26 10841100.0 2.26
2020-03-20 2.26 2.15 2.23 2.19 15675800.0 2.19
2020-03-19 2.22 2.14 2.16 2.18 8780500.0 2.18
2020-03-18 2.26 2.04 2.23 2.16 11017700.0 2.16
2020-03-17 2.42 2.16 2.21 2.42 12795500.0 2.42
2020-03-16 2.32 2.11 2.11 2.2 17817100.0 2.2
2020-03-13 2.72 2.42 2.7 2.71 16711600.0 2.71
2020-03-12 2.72 2.49 2.72 2.52 23908500.0 2.52
2020-03-11 3.09 2.94 3.06 2.97 22938300.0 2.97
2020-03-10 3.14 2.95 3.13 3.12 16416800.0 3.12
2020-03-09 3.12 2.94 3.0 2.97 13181900.0 2.97
2020-03-06 3.45 3.34 3.39 3.4 19321400.0 3.4
2020-03-05 3.48 3.39 3.46 3.4 19737700.0 3.4
2020-03-04 3.7 3.56 3.62 3.69 14461400.0 3.69
2020-03-03 3.73 3.51 3.7 3.53 23705700.0 3.53
2020-03-02 3.67 3.52 3.58 3.66 21305300.0 3.66
2020-02-28 3.68 3.55 3.6 3.66 21865200.0 3.66
2020-02-27 3.78 3.65 3.68 3.65 20715300.0 3.65
2020-02-26 3.85 3.76 3.81 3.76 16027800.0 3.76
2020-02-25 3.84 3.7 3.84 3.73 19060900.0 3.73
2020-02-24 3.89 3.84 3.86 3.87 10308500.0 3.87
2020-02-21 4.07 4.02 4.04 4.04 8593800.0 4.04
2020-02-20 4.17 4.1 4.16 4.14 6714900.0 4.14
2020-02-19 4.2 4.16 4.19 4.17 4967600.0 4.17
2020-02-18 4.2 4.15 4.18 4.16 8549000.0 4.16