Banco Santander SA (PK) (BCDRF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.156 | 3.24324324324 | 4.81 | 4.99 | 4.66 | 16349 | 4.97861107 | CS |
| 4 | 0.166 | 3.45833333333 | 4.8 | 4.99 | 4.55 | 6505 | 4.85497011 | CS |
| 12 | 0.066 | 1.34693877551 | 4.9 | 5.252 | 4.474 | 17949 | 4.9182969 | CS |
| 26 | 1.016 | 25.7215189873 | 3.95 | 5.45 | 3.6 | 54011 | 4.80865308 | CS |
| 52 | 1.034 | 26.2970498474 | 3.932 | 5.45 | 3.4 | 43386 | 4.50969489 | CS |
| 156 | 1.386 | 38.7150837989 | 3.58 | 5.45 | 2.176 | 226630 | 3.28852347 | CS |
| 260 | 0.466 | 10.3555555556 | 4.5 | 5.45 | 1.79 | 246836 | 3.12335813 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719005220 | 4.662 | -0.17 | -3.44 | 4.662 | 4.662 | 4.662 | 305 |
| 1718918640 | 4.828 | -0.07 | -1.47 | 4.5 | 4.828 | 4.5 | 21135 |
| 1718746140 | 4.9 | 0.25 | 5.26 | 4.9 | 4.9 | 4.9 | 717 |
| 1718659680 | 4.655 | 0.13 | 2.85 | 4.7779999 | 4.7779999 | 4.655 | 1534 |
| 1718400300 | 4.526 | -0.35 | -7.25 | 4.5 | 4.526 | 4.5 | 45423 |
| 1718314140 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1718227740 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1718141340 | 4.88 | 0.03 | 0.62 | 4.88 | 4.88 | 4.88 | 3102 |
| 1718054880 | 4.85 | -0.05 | -1.11 | 4.85 | 4.85 | 4.85 | 150 |
| 1717795800 | 4.9045 | -0.21 | -4.02 | 4.9045 | 4.9045 | 4.9045 | 31114 |
| 1717709400 | 5.11 | 0.16 | 3.23 | 5.11 | 5.11 | 5.11 | 750 |
| 1717622760 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1717536360 | 4.95 | -0.22 | -4.26 | 4.95 | 4.95 | 4.95 | 225 |
| 1717449600 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1717190400 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1717104000 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1717017600 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1716931200 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1716585600 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1716499200 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1716412800 | 5.17 | 0.12 | 2.38 | 5.17 | 5.17 | 5.17 | 301 |
| 1716326580 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1716240180 | 5.05 | 0.05 | 1.00 | 5.05 | 5.05 | 5.05 | 1329 |
| 1715981340 | 5 | -0.1 | -1.96 | 5 | 5 | 5 | 300600 |
| 1715894400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1715808000 | 5.1 | -0.15 | -2.89 | 5.2 | 5.2 | 4.95 | 10517 |
| 1715722140 | 5.252 | 0.4 | 8.29 | 5.252 | 5.252 | 5.252 | 451 |
| 1715635200 | 4.85 | -0.12 | -2.41 | 5 | 5.1425 | 4.85 | 22955 |
| 1715376540 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
| 1715290140 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
| 1715203740 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
| 1715117340 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
| 1715030940 | 4.97 | -0.08 | -1.58 | 4.9 | 4.97 | 4.9 | 605 |
| 1714771800 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1714685400 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1714599000 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1714512600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 1 |
| 1714425720 | 5.05 | -0.4 | -7.34 | 4.8 | 5.05 | 4.8 | 292 |
| 1714166700 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
