|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 18,51 | 5.762.800 | 18,55 | 17,06 | 17,12 | 00:00:00 | | 2003-03-14 | 19,11 | 8.514.400 | 19,74 | 18,55 | 18,75 | 00:00:00 | | 2003-03-17 | 20,41 | 9.326.800 | 20,72 | 18,53 | 18,65 | 00:00:00 | | 2003-03-18 | 20,09 | 5.635.600 | 20,85 | 19,85 | 20,14 | 00:00:00 | | 2003-03-19 | 20,09 | 5.082.800 | 20,41 | 19,08 | 20,11 | 00:00:00 | | 2003-03-20 | 20,61 | 4.742.200 | 20,85 | 19,54 | 19,65 | 00:00:00 | | 2003-03-21 | 20,47 | 7.028.800 | 21,28 | 20,08 | 20,79 | 00:00:00 | | 2003-03-24 | 19,35 | 5.141.200 | 19,98 | 19,29 | 19,70 | 00:00:00 | | 2003-03-25 | 19,21 | 6.048.400 | 19,85 | 19,05 | 19,39 | 00:00:00 | | 2003-03-26 | 18,85 | 4.462.400 | 19,24 | 18,68 | 19,22 | 00:00:00 | | 2003-03-27 | 18,31 | 6.052.000 | 18,63 | 17,93 | 18,57 | 00:00:00 | | 2003-03-28 | 17,49 | 6.512.800 | 18,26 | 17,31 | 18,26 | 00:00:00 | | 2003-03-31 | 16,82 | 5.478.000 | 17,38 | 16,64 | 17,37 | 00:00:00 | | 2003-04-01 | 17,13 | 4.728.600 | 17,47 | 16,65 | 17,00 | 00:00:00 | | 2003-04-02 | 18,01 | 5.933.000 | 18,13 | 17,63 | 17,73 | 00:00:00 | | 2003-04-03 | 17,85 | 4.030.400 | 18,38 | 17,59 | 18,36 | 00:00:00 | | 2003-04-04 | 17,74 | 3.321.200 | 18,35 | 17,56 | 18,01 | 00:00:00 | | 2003-04-07 | 17,05 | 7.836.400 | 18,80 | 16,95 | 18,67 | 00:00:00 | | 2003-04-08 | 16,89 | 4.696.400 | 17,25 | 16,72 | 17,18 | 00:00:00 | | 2003-04-09 | 16,94 | 5.516.000 | 17,61 | 16,86 | 17,00 | 00:00:00 | | 2003-04-10 | 16,58 | 9.289.600 | 17,25 | 16,45 | 16,93 | 00:00:00 | | 2003-04-11 | 16,66 | 5.273.400 | 17,15 | 16,61 | 16,85 | 00:00:00 | | 2003-04-14 | 17,29 | 4.738.000 | 17,37 | 16,42 | 17,02 | 00:00:00 | | 2003-04-15 | 17,70 | 5.116.000 | 18,13 | 17,12 | 17,20 | 00:00:00 | | 2003-04-16 | 17,80 | 8.375.400 | 18,21 | 17,45 | 18,02 | 00:00:00 | | 2003-04-17 | 21,99 | 36.645.400 | 22,48 | 19,48 | 19,65 | 00:00:00 | | 2003-04-21 | 23,47 | 13.788.400 | 23,88 | 22,05 | 22,15 | 00:00:00 | | 2003-04-22 | 24,37 | 10.536.200 | 24,48 | 23,17 | 23,31 | 00:00:00 | | 2003-04-23 | 24,25 | 9.528.000 | 24,90 | 23,66 | 24,34 | 00:00:00 | | 2003-04-24 | 22,98 | 9.178.200 | 23,92 | 22,89 | 23,60 | 00:00:00 | | 2003-04-25 | 23,01 | 6.733.000 | 23,40 | 22,51 | 22,60 | 00:00:00 | | 2003-04-28 | 23,03 | 6.031.400 | 23,72 | 22,82 | 23,19 | 00:00:00 | | 2003-04-29 | 23,48 | 4.443.000 | 23,99 | 23,09 | 23,09 | 00:00:00 | | 2003-04-30 | 24,19 | 6.284.400 | 24,48 | 23,31 | 23,50 | 00:00:00 | | 2003-05-01 | 24,46 | 4.657.400 | 24,71 | 23,97 | 24,22 | 00:00:00 | | 2003-05-02 | 25,55 | 8.800.200 | 25,85 | 24,18 | 24,44 | 00:00:00 | | 2003-05-05 | 25,70 | 5.687.400 | 26,45 | 25,20 | 25,54 | 00:00:00 | | 2003-05-06 | 26,10 | 5.486.600 | 26,29 | 25,48 | 25,73 | 00:00:00 | | 2003-05-07 | 25,60 | 5.347.600 | 26,48 | 25,41 | 25,97 | 00:00:00 | | 2003-05-08 | 25,25 | 3.649.400 | 25,60 | 24,70 | 25,20 | 00:00:00 | | 2003-05-09 | 26,02 | 3.835.600 | 26,10 | 25,35 | 25,42 | 00:00:00 | | 2003-05-12 | 28,10 | 8.600.000 | 28,14 | 26,00 | 26,17 | 00:00:00 | | 2003-05-13 | 27,96 | 6.935.200 | 28,30 | 27,35 | 27,60 | 00:00:00 | | 2003-05-14 | 28,80 | 8.638.400 | 28,90 | 27,78 | 27,80 | 00:00:00 | | 2003-05-15 | 28,90 | 9.780.000 | 29,85 | 28,42 | 28,96 | 00:00:00 | | 2003-05-16 | 28,61 | 7.060.600 | 29,48 | 28,41 | 28,60 | 00:00:00 | | 2003-05-19 | 27,35 | 7.350.000 | 29,00 | 27,35 | 28,61 | 00:00:00 | | 2003-05-20 | 28,41 | 7.325.200 | 28,59 | 27,56 | 27,64 | 00:00:00 | | 2003-05-21 | 31,36 | 19.996.800 | 31,60 | 29,25 | 29,37 | 00:00:00 | | 2003-05-22 | 31,16 | 7.604.400 | 31,65 | 30,77 | 31,59 | 00:00:00 | | 2003-05-23 | 33,04 | 8.373.400 | 33,40 | 30,83 | 30,99 | 00:00:00 | | 2003-05-27 | 34,43 | 12.197.800 | 34,90 | 32,58 | 32,77 | 00:00:00 | | 2003-05-28 | 36,22 | 17.287.600 | 37,42 | 34,50 | 34,56 | 00:00:00 | | 2003-05-29 | 35,98 | 12.101.400 | 36,93 | 35,35 | 36,03 | 00:00:00 | | 2003-05-30 | 36,34 | 8.141.600 | 36,60 | 35,50 | 36,25 | 00:00:00 | | 2003-06-02 | 36,71 | 9.550.800 | 38,22 | 36,20 | 36,20 | 00:00:00 | | 2003-06-03 | 36,44 | 9.164.800 | 36,45 | 35,05 | 35,85 | 00:00:00 | | 2003-06-04 | 36,80 | 7.495.200 | 37,26 | 35,50 | 36,28 | 00:00:00 | | 2003-06-05 | 38,05 | 7.774.400 | 38,25 | 36,15 | 36,26 | 00:00:00 | | 2003-06-06 | 35,92 | 9.127.600 | 38,85 | 35,65 | 38,69 | 00:00:00 | | 2003-06-09 | 34,75 | 7.505.800 | 36,49 | 34,31 | 35,62 | 00:00:00 | | 2003-06-10 | 36,15 | 4.747.800 | 36,28 | 35,02 | 35,05 | 00:00:00 | | 2003-06-11 | 37,38 | 5.776.600 | 37,45 | 35,46 | 36,10 | 00:00:00 | | 2003-06-12 | 37,71 | 10.062.000 | 39,24 | 37,19 | 37,64 | 00:00:00 | | 2003-06-13 | 36,35 | 6.420.800 | 38,50 | 36,28 | 37,89 | 00:00:00 | | 2003-06-16 | 36,72 | 8.799.000 | 37,29 | 35,66 | 36,99 | 00:00:00 | | 2003-06-17 | 38,44 | 12.092.800 | 39,90 | 37,90 | 38,00 | 00:00:00 | | 2003-06-18 | 39,10 | 5.159.600 | 39,24 | 37,79 | 38,29 | 00:00:00 | | 2003-06-19 | 38,40 | 4.547.600 | 39,45 | 38,00 | 39,35 | 00:00:00 | | 2003-06-20 | 38,16 | 5.404.000 | 38,92 | 37,49 | 38,91 | 00:00:00 | | 2003-06-23 | 37,42 | 3.940.600 | 38,25 | 37,30 | 38,01 | 00:00:00 | | 2003-06-24 | 39,63 | 16.012.600 | 40,76 | 35,75 | 36,53 | 00:00:00 | | 2003-06-25 | 40,25 | 9.171.000 | 41,40 | 39,45 | 39,80 | 00:00:00 | | 2003-06-26 | 39,72 | 8.104.000 | 40,69 | 39,32 | 40,29 | 00:00:00 | | 2003-06-27 | 41,20 | 7.209.000 | 41,45 | 39,53 | 39,55 | 00:00:00 | | 2003-06-30 | 40,57 | 8.980.200 | 42,20 | 38,00 | 41,85 | 00:00:00 | | 2003-07-01 | 41,62 | 6.415.600 | 41,70 | 39,50 | 40,09 | 00:00:00 | | 2003-07-02 | 42,75 | 8.405.800 | 42,92 | 41,13 | 41,73 | 00:00:00 | | 2003-07-03 | 43,18 | 3.076.000 | 43,41 | 41,96 | 42,24 | 00:00:00 | | 2003-07-07 | 45,91 | 8.458.800 | 46,00 | 43,51 | 43,57 | 00:00:00 | | 2003-07-08 | 46,81 | 5.904.800 | 47,21 | 45,10 | 45,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
