Banco Santander SA (PK) (BCDRF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.142 | -2.92662819456 | 4.852 | 4.95 | 4.36 | 6459 | 4.57789026 | CS |
| 4 | 0.21 | 4.66666666667 | 4.5 | 5.148 | 4.36 | 13690 | 4.55727133 | CS |
| 12 | -0.29 | -5.8 | 5 | 5.15 | 4.34 | 12398 | 4.75905354 | CS |
| 26 | 0.01 | 0.212765957447 | 4.7 | 5.3 | 4.14 | 8873 | 4.77120604 | CS |
| 52 | 0.3825 | 8.83882149047 | 4.3275 | 5.45 | 3.6 | 26148 | 4.78910283 | CS |
| 156 | 1.405 | 42.5113464448 | 3.305 | 5.45 | 2.176 | 144089 | 3.3397781 | CS |
| 260 | 0.56 | 13.4939759036 | 4.15 | 5.45 | 1.79 | 207372 | 2.99178027 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078800 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
| 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 |
| 1732918200 | 4.55 | 0.1 | 2.25 | 4.8 | 4.8 | 4.55 | 15520 |
| 1732746540 | 4.45 | 0.05 | 1.14 | 4.694 | 4.694 | 4.45 | 84890 |
| 1732660140 | 4.4 | -0.4 | -8.33 | 4.5 | 4.735 | 4.4 | 11082 |
| 1732573560 | 4.8 | 0.25 | 5.49 | 4.5 | 4.8 | 4.5 | 2209 |
| 1732314000 | 4.55 | -0.39 | -7.82 | 4.7 | 4.7 | 4.34 | 1353 |
| 1732227900 | 4.936 | 0.38 | 8.29 | 4.936 | 4.936 | 4.534 | 1745 |
| 1732141740 | 4.558 | -0.03 | -0.70 | 4.89 | 4.89 | 4.558 | 24922 |
| 1732054800 | 4.59 | -0.41 | -8.20 | 4.59 | 4.86 | 4.59 | 2567 |
| 1731968640 | 5 | 0.33 | 7.16 | 5 | 5 | 4.7 | 2572 |
| 1731709260 | 4.666 | -0.18 | -3.79 | 4.666 | 4.666 | 4.666 | 1559 |
| 1731622800 | 4.85 | 0.37 | 8.16 | 4.85 | 4.85 | 4.85 | 3710 |
| 1731536760 | 4.484 | -0.42 | -8.49 | 4.484 | 4.484 | 4.484 | 140 |
| 1731450480 | 4.9 | 0.19 | 3.92 | 4.9 | 4.9 | 4.6 | 1563 |
| 1731363600 | 4.715 | -0.12 | -2.38 | 4.925 | 4.925 | 4.715 | 780 |
| 1731104400 | 4.83 | -0.12 | -2.50 | 4.95 | 4.95 | 4.83 | 16786 |
| 1731018540 | 4.954 | -0.08 | -1.51 | 4.696 | 4.954 | 4.696 | 1081 |
| 1730932080 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1730845680 | 5.03 | -0.02 | -0.32 | 5.03 | 5.03 | 5.03 | 1015 |
| 1730759160 | 5.046 | 0.17 | 3.40 | 5.05 | 5.07 | 4.96 | 14215 |
| 1730496420 | 4.88 | -0.17 | -3.37 | 5 | 5 | 4.88 | 4040 |
| 1730409780 | 5.05 | 0.25 | 5.21 | 4.8 | 5.05 | 4.8 | 570 |
| 1730323500 | 4.8 | -0.2 | -3.90 | 4.99 | 4.99 | 4.8 | 20642 |
| 1730237100 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1730150700 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1729891500 | 4.995 | 0.18 | 3.63 | 5.1 | 5.1 | 4.995 | 20482 |
| 1729805160 | 4.82 | -0.21 | -4.08 | 5.03 | 5.03 | 4.82 | 2664 |
| 1729718940 | 5.025 | -0.03 | -0.50 | 5.1 | 5.1 | 5.025 | 10215 |
| 1729632300 | 5.05 | 0 | 0.00 | 5.15 | 5.15 | 5.05 | 1514 |
| 1729545600 | 5.05 | 0.31 | 6.54 | 4.82 | 5.124 | 4.82 | 95684 |
| 1729286400 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1729200000 | 4.74 | -0.26 | -5.20 | 4.65 | 4.74 | 4.65 | 936 |
| 1729113960 | 5 | 0.31 | 6.66 | 5 | 5 | 5 | 1546 |
| 1729027620 | 4.688 | 0 | 0.00 | 4.688 | 4.688 | 4.688 | 0 |
| 1728941220 | 4.688 | -0.31 | -6.24 | 4.9 | 4.9 | 4.688 | 418 |
| 1728681600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1728595200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1728508800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1728422400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1728336000 | 5 | 0.35 | 7.53 | 4.885 | 5 | 4.885 | 61105 |
| 1728077160 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1727990760 | 4.65 | -0.35 | -7.00 | 4.55 | 4.65 | 4.55 | 46115 |
| 1727904000 | 5 | 0.15 | 3.05 | 5.002 | 5.002 | 5 | 1494 |
| 1727818140 | 4.852 | -0.36 | -6.87 | 5 | 5.15 | 4.788 | 5031 |
| 1727731380 | 5.21 | 0.19 | 3.78 | 5.21 | 5.21 | 5.21 | 320 |
| 1727472000 | 5.0199999 | -0.28 | -5.28 | 5.0199999 | 5.0199999 | 5.0199999 | 180 |
| 1727386200 | 5.3 | 0.2 | 3.92 | 5.19 | 5.3 | 5.19 | 2310 |
| 1727299200 | 5.1 | -0.16 | -3.04 | 5.2619999 | 5.2619999 | 5.075 | 5602 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
