Banco Santander SA (PK) (BCDRF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.176 | -3.48514851485 | 5.05 | 5.256 | 4.874 | 7497 | 4.93850794 | CS |
| 4 | -0.228 | -4.46883575069 | 5.102 | 5.27 | 4.61 | 6379 | 4.82700712 | CS |
| 12 | 0.074 | 1.54166666667 | 4.8 | 5.27 | 4.14 | 5271 | 4.7860041 | CS |
| 26 | 0.324 | 7.12087912088 | 4.55 | 5.45 | 4.14 | 34609 | 5.01937335 | CS |
| 52 | 1.019 | 26.4332036316 | 3.855 | 5.45 | 3.41 | 39061 | 4.52232043 | CS |
| 156 | 1.334 | 37.6836158192 | 3.54 | 5.45 | 2.176 | 227094 | 3.27459121 | CS |
| 260 | 0.8641 | 21.5491658146 | 4.0099 | 5.45 | 1.79 | 226885 | 3.05294757 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 4.914 | -0.34 | -6.40 | 5.256 | 5.256 | 4.914 | 20188 |
| 1726781220 | 5.25 | 0.2 | 3.96 | 4.95 | 5.25 | 4.95 | 1190 |
| 1726694640 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1726608240 | 5.05 | 0.17 | 3.51 | 5.05 | 5.05 | 5.05 | 1113 |
| 1726522140 | 4.878959 | 0 | 0.00 | 4.878959 | 4.878959 | 4.878959 | 0 |
| 1726262940 | 4.878959 | 0.06 | 1.35 | 4.878959 | 4.878959 | 4.878959 | 28722 |
| 1726176540 | 4.814 | 0.18 | 3.97 | 4.814 | 4.814 | 4.814 | 314 |
| 1726090140 | 4.63 | 0.02 | 0.43 | 4.63 | 4.63 | 4.63 | 2431 |
| 1726003500 | 4.61 | -0.26 | -5.34 | 4.61 | 4.61 | 4.61 | 27988 |
| 1725917160 | 4.87 | -0.07 | -1.50 | 4.87 | 4.87 | 4.87 | 1231 |
| 1725658020 | 4.944 | -0.03 | -0.52 | 4.944 | 4.944 | 4.944 | 144 |
| 1725571440 | 4.97 | 0.01 | 0.20 | 4.97 | 4.97 | 4.97 | 165 |
| 1725485040 | 4.96 | 0.02 | 0.32 | 4.96 | 4.96 | 4.96 | 434 |
| 1725398880 | 4.944 | -0.01 | -0.12 | 4.944 | 4.944 | 4.944 | 1133 |
| 1725053340 | 4.95 | -0.32 | -6.07 | 5 | 5 | 4.95 | 14774 |
| 1724966400 | 5.2699999 | 0.32 | 6.46 | 4.8 | 5.2699999 | 4.8 | 418 |
| 1724880360 | 4.95 | -0.15 | -2.98 | 5.0359999 | 5.0359999 | 4.95 | 1495 |
| 1724794080 | 5.102 | 0.28 | 5.85 | 5.102 | 5.102 | 5.102 | 316 |
| 1724707740 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1724448540 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1724362140 | 4.82 | 0.42 | 9.43 | 4.82 | 4.82 | 4.82 | 361 |
| 1724275200 | 4.4046 | 0 | 0.00 | 4.4046 | 4.4046 | 4.4046 | 0 |
| 1724188800 | 4.4046 | -0.13 | -2.90 | 4.5 | 4.5 | 4.4046 | 17049 |
| 1724102880 | 4.5359999 | -0.24 | -4.95 | 4.5359999 | 4.5359999 | 4.5359999 | 2018 |
| 1723843740 | 4.772 | 0.16 | 3.47 | 4.772 | 4.772 | 4.772 | 407 |
| 1723757100 | 4.612 | 0 | 0.00 | 4.612 | 4.612 | 4.612 | 0 |
| 1723670700 | 4.612 | 0 | 0.00 | 4.612 | 4.612 | 4.612 | 0 |
| 1723584300 | 4.612 | 0 | 0.00 | 4.612 | 4.612 | 4.612 | 0 |
| 1723497900 | 4.612 | -0.03 | -0.72 | 4.612 | 4.612 | 4.612 | 538 |
| 1723238400 | 4.6455 | 0.03 | 0.73 | 4.6455 | 4.6455 | 4.6455 | 100 |
| 1723152000 | 4.612 | 0.01 | 0.26 | 4.612 | 4.612 | 4.612 | 1533 |
| 1723065720 | 4.6 | 0.46 | 11.11 | 4.34 | 4.6 | 4.34 | 501 |
| 1722979800 | 4.14 | -0.18 | -4.26 | 4.14 | 4.14 | 4.14 | 669 |
| 1722893340 | 4.324 | 0 | 0.00 | 4.324 | 4.324 | 4.324 | 0 |
| 1722634140 | 4.324 | -0.64 | -12.93 | 4.324 | 4.324 | 4.324 | 697 |
| 1722547740 | 4.966 | 0 | 0.00 | 4.966 | 4.966 | 4.966 | 0 |
| 1722461340 | 4.966 | 0 | 0.00 | 4.966 | 4.966 | 4.966 | 0 |
| 1722374940 | 4.966 | 0 | 0.00 | 4.966 | 4.966 | 4.966 | 0 |
| 1722288540 | 4.966 | 0 | 0.00 | 4.966 | 4.966 | 4.966 | 0 |
| 1722029340 | 4.966 | 0 | 0.00 | 4.966 | 4.966 | 4.966 | 0 |
| 1721942940 | 4.966 | 0 | 0.00 | 4.966 | 4.966 | 4.966 | 0 |
| 1721856540 | 4.966 | 0 | 0.00 | 4.966 | 4.966 | 4.966 | 0 |
| 1721770140 | 4.966 | -0.02 | -0.48 | 4.966 | 4.966 | 4.966 | 15516 |
| 1721683740 | 4.99 | 0.05 | 0.93 | 4.8099999 | 4.99 | 4.66 | 17181 |
| 1721424120 | 4.944 | 0 | 0.00 | 4.944 | 4.944 | 4.944 | 0 |
| 1721337720 | 4.944 | 0 | 0.00 | 4.944 | 4.944 | 4.944 | 0 |
| 1721251320 | 4.944 | 0 | 0.00 | 4.944 | 4.944 | 4.944 | 0 |
| 1721164920 | 4.944 | -0.03 | -0.52 | 4.944 | 4.944 | 4.944 | 200 |
| 1721078400 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
| 1720819200 | 4.97 | 0.31 | 6.56 | 4.97 | 4.97 | 4.97 | 298 |
| 1720733280 | 4.664 | -0.28 | -5.74 | 4.962 | 4.962 | 4.664 | 589 |
| 1720646880 | 4.948 | 0.3 | 6.41 | 4.855 | 4.948 | 4.8333 | 2726 |
| 1720560540 | 4.65 | -0.26 | -5.30 | 4.8099999 | 4.8099999 | 4.55 | 20837 |
| 1720473840 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1720214640 | 4.91 | 0.11 | 2.29 | 4.91 | 4.91 | 4.91 | 918 |
| 1720042140 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1719955740 | 4.8 | -0.05 | -0.95 | 4.8 | 4.8 | 4.8 | 281 |
| 1719869280 | 4.846 | 0 | 0.00 | 4.846 | 4.846 | 4.846 | 0 |
| 1719610080 | 4.846 | 0 | 0.00 | 4.846 | 4.846 | 4.846 | 0 |
| 1719523680 | 4.846 | 0 | 0.00 | 4.846 | 4.846 | 4.846 | 0 |
| 1719437280 | 4.846 | 0 | 0.00 | 4.846 | 4.846 | 4.846 | 0 |
| 1719350880 | 4.846 | 0.37 | 8.31 | 4.846 | 4.846 | 4.846 | 676 |
| 1719264540 | 4.474 | -0.19 | -4.03 | 4.7 | 4.7 | 4.474 | 2136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
