|
 SanDisk Corporati - [Ticker: SNDK] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 76,180 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SNDK desde 2000-01-01 hasta 2023-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 95,37 | 2.647.600 | 100,00 | 88,25 | 98,00 | 00:00:00 | | 2000-01-04 | 89,62 | 2.655.600 | 94,31 | 89,37 | 92,50 | 00:00:00 | | 2000-01-05 | 85,56 | 7.583.200 | 88,81 | 74,94 | 88,00 | 00:00:00 | | 2000-01-06 | 78,62 | 2.340.000 | 85,87 | 78,50 | 84,00 | 00:00:00 | | 2000-01-07 | 82,06 | 4.406.400 | 84,00 | 79,00 | 81,00 | 00:00:00 | | 2000-01-10 | 86,25 | 2.880.800 | 89,75 | 82,75 | 84,00 | 00:00:00 | | 2000-01-11 | 84,87 | 2.133.200 | 87,87 | 82,31 | 87,00 | 00:00:00 | | 2000-01-12 | 82,12 | 1.448.800 | 87,00 | 80,75 | 85,50 | 00:00:00 | | 2000-01-13 | 85,62 | 1.132.400 | 87,25 | 84,00 | 85,50 | 00:00:00 | | 2000-01-14 | 88,37 | 1.247.600 | 89,00 | 86,75 | 88,00 | 00:00:00 | | 2000-01-18 | 95,50 | 2.848.000 | 98,06 | 88,87 | 89,12 | 00:00:00 | | 2000-01-19 | 97,50 | 2.552.000 | 98,87 | 93,19 | 98,25 | 00:00:00 | | 2000-01-20 | 106,00 | 3.030.800 | 107,00 | 95,44 | 99,75 | 00:00:00 | | 2000-01-21 | 105,50 | 2.203.200 | 110,75 | 102,50 | 110,00 | 00:00:00 | | 2000-01-24 | 100,94 | 2.779.200 | 108,50 | 100,00 | 106,86 | 00:00:00 | | 2000-01-25 | 102,56 | 2.145.600 | 102,86 | 93,87 | 100,87 | 00:00:00 | | 2000-01-26 | 96,75 | 1.841.200 | 104,00 | 96,41 | 102,00 | 00:00:00 | | 2000-01-27 | 140,38 | 16.532.000 | 144,75 | 110,00 | 112,25 | 00:00:00 | | 2000-01-28 | 117,94 | 5.648.000 | 138,75 | 115,00 | 132,50 | 00:00:00 | | 2000-01-31 | 133,88 | 6.554.400 | 136,50 | 113,25 | 121,75 | 00:00:00 | | 2000-02-01 | 135,09 | 4.113.200 | 137,75 | 123,00 | 133,81 | 00:00:00 | | 2000-02-02 | 134,92 | 2.354.400 | 136,88 | 127,75 | 134,69 | 00:00:00 | | 2000-02-03 | 135,06 | 6.083.600 | 138,06 | 127,00 | 137,13 | 00:00:00 | | 2000-02-04 | 142,00 | 6.735.200 | 149,50 | 136,63 | 136,75 | 00:00:00 | | 2000-02-07 | 145,13 | 2.747.600 | 149,00 | 143,25 | 145,25 | 00:00:00 | | 2000-02-08 | 143,08 | 3.618.800 | 156,00 | 140,00 | 148,38 | 00:00:00 | | 2000-02-09 | 142,14 | 5.734.400 | 151,00 | 142,00 | 147,00 | 00:00:00 | | 2000-02-10 | 148,13 | 2.883.600 | 149,38 | 145,25 | 146,00 | 00:00:00 | | 2000-02-11 | 149,06 | 2.255.200 | 153,13 | 145,63 | 149,50 | 00:00:00 | | 2000-02-14 | 152,44 | 3.660.000 | 155,25 | 149,00 | 152,00 | 00:00:00 | | 2000-02-15 | 151,00 | 1.484.400 | 154,31 | 143,63 | 152,88 | 00:00:00 | | 2000-02-16 | 149,50 | 1.960.000 | 155,00 | 145,25 | 152,00 | 00:00:00 | | 2000-02-17 | 154,25 | 4.407.600 | 159,50 | 150,50 | 150,50 | 00:00:00 | | 2000-02-18 | 145,63 | 2.612.400 | 155,50 | 142,00 | 155,00 | 00:00:00 | | 2000-02-22 | 145,75 | 3.666.400 | 149,50 | 141,88 | 149,00 | 00:00:00 | | 2000-02-23 | 73,50 | 3.627.200 | 77,00 | 73,00 | 73,37 | 00:00:00 | | 2000-02-24 | 79,62 | 4.066.000 | 82,00 | 76,50 | 76,87 | 00:00:00 | | 2000-02-25 | 89,25 | 4.636.800 | 89,75 | 81,50 | 82,50 | 00:00:00 | | 2000-02-28 | 85,69 | 2.954.400 | 92,50 | 84,62 | 91,75 | 00:00:00 | | 2000-02-29 | 89,00 | 3.459.000 | 90,75 | 85,94 | 86,37 | 00:00:00 | | 2000-03-01 | 98,37 | 3.822.200 | 101,25 | 89,62 | 89,62 | 00:00:00 | | 2000-03-02 | 104,87 | 2.837.800 | 111,62 | 100,75 | 101,12 | 00:00:00 | | 2000-03-03 | 107,69 | 2.771.200 | 112,62 | 100,25 | 112,00 | 00:00:00 | | 2000-03-06 | 125,25 | 2.546.200 | 129,22 | 108,75 | 110,00 | 00:00:00 | | 2000-03-07 | 136,56 | 3.905.000 | 148,00 | 127,87 | 127,94 | 00:00:00 | | 2000-03-08 | 162,00 | 3.521.200 | 162,63 | 137,25 | 142,75 | 00:00:00 | | 2000-03-09 | 151,88 | 5.395.400 | 169,63 | 146,00 | 168,00 | 00:00:00 | | 2000-03-10 | 125,81 | 5.569.600 | 146,75 | 121,31 | 146,00 | 00:00:00 | | 2000-03-13 | 125,00 | 5.309.600 | 136,50 | 107,56 | 119,12 | 00:00:00 | | 2000-03-14 | 139,50 | 6.508.200 | 147,00 | 133,00 | 143,88 | 00:00:00 | | 2000-03-15 | 116,06 | 4.742.800 | 142,00 | 116,00 | 141,73 | 00:00:00 | | 2000-03-16 | 114,69 | 7.187.600 | 140,06 | 112,50 | 122,12 | 00:00:00 | | 2000-03-17 | 117,00 | 4.103.200 | 123,19 | 112,50 | 116,00 | 00:00:00 | | 2000-03-20 | 117,00 | 3.645.400 | 128,00 | 114,12 | 121,77 | 00:00:00 | | 2000-03-21 | 130,00 | 6.141.200 | 130,13 | 105,37 | 116,87 | 00:00:00 | | 2000-03-22 | 129,31 | 2.609.000 | 135,50 | 126,12 | 133,75 | 00:00:00 | | 2000-03-23 | 127,87 | 1.946.000 | 133,63 | 125,06 | 128,94 | 00:00:00 | | 2000-03-24 | 132,56 | 2.429.400 | 137,88 | 127,87 | 127,87 | 00:00:00 | | 2000-03-27 | 145,06 | 2.747.800 | 146,00 | 133,38 | 135,00 | 00:00:00 | | 2000-03-28 | 131,63 | 3.043.200 | 144,00 | 131,00 | 143,88 | 00:00:00 | | 2000-03-29 | 117,94 | 4.526.800 | 134,56 | 111,87 | 133,50 | 00:00:00 | | 2000-03-30 | 108,06 | 3.040.400 | 122,00 | 107,75 | 111,00 | 00:00:00 | | 2000-03-31 | 122,50 | 3.548.800 | 123,44 | 113,00 | 119,00 | 00:00:00 | | 2000-04-03 | 105,00 | 3.486.000 | 126,50 | 98,75 | 126,50 | 00:00:00 | | 2000-04-04 | 99,00 | 7.826.800 | 109,69 | 70,00 | 107,48 | 00:00:00 | | 2000-04-05 | 101,00 | 4.318.800 | 109,50 | 82,00 | 87,50 | 00:00:00 | | 2000-04-06 | 107,00 | 3.804.400 | 111,00 | 103,00 | 109,87 | 00:00:00 | | 2000-04-07 | 116,00 | 2.526.200 | 118,00 | 109,50 | 113,00 | 00:00:00 | | 2000-04-10 | 103,31 | 2.686.600 | 120,00 | 101,00 | 120,00 | 00:00:00 | | 2000-04-11 | 98,31 | 3.497.200 | 108,69 | 92,87 | 102,00 | 00:00:00 | | 2000-04-12 | 87,69 | 4.047.800 | 103,00 | 87,00 | 100,50 | 00:00:00 | | 2000-04-13 | 99,00 | 3.457.200 | 101,94 | 88,25 | 89,87 | 00:00:00 | | 2000-04-14 | 84,00 | 3.487.800 | 97,75 | 82,62 | 91,00 | 00:00:00 | | 2000-04-17 | 90,81 | 4.947.200 | 91,12 | 70,31 | 76,75 | 00:00:00 | | 2000-04-18 | 100,00 | 4.409.000 | 101,50 | 87,00 | 92,69 | 00:00:00 | | 2000-04-19 | 105,50 | 4.549.600 | 111,62 | 97,06 | 101,12 | 00:00:00 | | 2000-04-20 | 97,62 | 4.668.200 | 109,75 | 93,62 | 108,50 | 00:00:00 | | 2000-04-24 | 89,12 | 2.769.400 | 91,75 | 83,12 | 90,00 | 00:00:00 | | 2000-04-25 | 93,62 | 3.245.600 | 95,00 | 90,00 | 93,00 | 00:00:00 | | 2000-04-26 | 90,00 | 1.987.400 | 95,00 | 87,50 | 93,25 | 00:00:00 | | 2000-04-27 | 87,75 | 2.763.400 | 90,00 | 83,50 | 84,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
