|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 46,81 | 5.904.800 | 47,21 | 45,10 | 45,85 | 00:00:00 | | 2003-07-09 | 46,45 | 5.779.800 | 47,43 | 45,87 | 46,66 | 00:00:00 | | 2003-07-10 | 46,76 | 7.609.600 | 46,93 | 45,21 | 45,96 | 00:00:00 | | 2003-07-11 | 48,18 | 5.660.400 | 48,22 | 46,50 | 46,81 | 00:00:00 | | 2003-07-14 | 49,74 | 7.009.200 | 50,50 | 49,09 | 49,09 | 00:00:00 | | 2003-07-15 | 49,00 | 5.900.200 | 50,65 | 48,27 | 50,26 | 00:00:00 | | 2003-07-16 | 48,70 | 8.175.600 | 49,90 | 48,23 | 49,09 | 00:00:00 | | 2003-07-17 | 54,51 | 24.364.800 | 54,90 | 50,04 | 50,22 | 00:00:00 | | 2003-07-18 | 54,98 | 17.073.800 | 55,90 | 52,46 | 55,00 | 00:00:00 | | 2003-07-21 | 51,94 | 15.198.600 | 55,10 | 51,64 | 55,10 | 00:00:00 | | 2003-07-22 | 52,95 | 9.874.800 | 53,33 | 51,82 | 52,51 | 00:00:00 | | 2003-07-23 | 54,75 | 8.673.800 | 55,00 | 52,24 | 52,80 | 00:00:00 | | 2003-07-24 | 54,82 | 9.864.000 | 56,75 | 54,70 | 55,00 | 00:00:00 | | 2003-07-25 | 56,44 | 6.378.000 | 56,76 | 54,26 | 54,26 | 00:00:00 | | 2003-07-28 | 55,34 | 7.226.200 | 57,23 | 55,13 | 56,72 | 00:00:00 | | 2003-07-29 | 56,75 | 9.134.800 | 57,80 | 55,51 | 55,76 | 00:00:00 | | 2003-07-30 | 56,78 | 6.446.000 | 58,41 | 56,53 | 56,55 | 00:00:00 | | 2003-07-31 | 56,69 | 8.384.000 | 58,10 | 56,53 | 57,33 | 00:00:00 | | 2003-08-01 | 56,32 | 6.341.000 | 56,97 | 55,59 | 56,84 | 00:00:00 | | 2003-08-04 | 58,23 | 8.498.200 | 58,52 | 55,60 | 56,25 | 00:00:00 | | 2003-08-05 | 56,90 | 9.430.800 | 59,10 | 56,72 | 58,20 | 00:00:00 | | 2003-08-06 | 52,02 | 18.315.000 | 54,75 | 51,41 | 54,30 | 00:00:00 | | 2003-08-07 | 51,82 | 7.342.600 | 52,67 | 51,40 | 51,81 | 00:00:00 | | 2003-08-08 | 47,90 | 16.131.600 | 52,35 | 47,05 | 52,06 | 00:00:00 | | 2003-08-11 | 49,76 | 8.599.200 | 50,29 | 47,95 | 48,00 | 00:00:00 | | 2003-08-12 | 50,28 | 4.795.000 | 50,61 | 49,05 | 50,20 | 00:00:00 | | 2003-08-13 | 51,51 | 5.727.600 | 52,20 | 50,58 | 50,58 | 00:00:00 | | 2003-08-14 | 52,61 | 8.080.000 | 52,98 | 50,72 | 50,77 | 00:00:00 | | 2003-08-15 | 52,80 | 5.418.600 | 56,00 | 52,28 | 52,92 | 00:00:00 | | 2003-08-18 | 56,53 | 7.572.800 | 56,67 | 53,00 | 53,05 | 00:00:00 | | 2003-08-19 | 57,31 | 6.985.600 | 57,85 | 56,33 | 56,75 | 00:00:00 | | 2003-08-20 | 57,45 | 5.719.400 | 57,87 | 56,35 | 56,40 | 00:00:00 | | 2003-08-21 | 58,76 | 8.431.400 | 58,95 | 56,35 | 57,89 | 00:00:00 | | 2003-08-22 | 59,50 | 6.874.200 | 60,94 | 59,07 | 59,50 | 00:00:00 | | 2003-08-25 | 57,96 | 4.032.000 | 59,47 | 57,67 | 59,30 | 00:00:00 | | 2003-08-26 | 58,48 | 4.611.400 | 58,50 | 56,75 | 57,77 | 00:00:00 | | 2003-08-27 | 60,16 | 4.443.200 | 60,25 | 58,32 | 58,36 | 00:00:00 | | 2003-08-28 | 60,28 | 5.385.400 | 61,15 | 59,51 | 60,91 | 00:00:00 | | 2003-08-29 | 60,45 | 5.278.600 | 61,00 | 60,00 | 60,06 | 00:00:00 | | 2003-09-02 | 60,22 | 5.265.200 | 60,92 | 59,02 | 60,33 | 00:00:00 | | 2003-09-03 | 61,21 | 7.161.000 | 62,28 | 59,77 | 60,59 | 00:00:00 | | 2003-09-04 | 63,05 | 5.562.400 | 63,15 | 60,33 | 61,21 | 00:00:00 | | 2003-09-05 | 63,99 | 8.920.000 | 65,10 | 62,15 | 62,75 | 00:00:00 | | 2003-09-08 | 63,95 | 6.079.200 | 65,02 | 63,15 | 64,20 | 00:00:00 | | 2003-09-09 | 63,47 | 4.818.800 | 64,52 | 62,90 | 63,70 | 00:00:00 | | 2003-09-10 | 61,10 | 5.790.200 | 63,13 | 61,08 | 63,04 | 00:00:00 | | 2003-09-11 | 62,25 | 7.152.400 | 63,19 | 60,71 | 61,15 | 00:00:00 | | 2003-09-12 | 63,61 | 5.263.200 | 63,72 | 61,37 | 61,80 | 00:00:00 | | 2003-09-15 | 61,17 | 8.146.200 | 62,79 | 60,75 | 61,55 | 00:00:00 | | 2003-09-16 | 63,23 | 5.527.000 | 63,23 | 61,43 | 61,46 | 00:00:00 | | 2003-09-17 | 64,43 | 5.949.800 | 64,67 | 62,60 | 63,18 | 00:00:00 | | 2003-09-18 | 66,46 | 7.571.200 | 66,86 | 63,20 | 64,19 | 00:00:00 | | 2003-09-19 | 66,75 | 6.372.200 | 67,00 | 65,16 | 66,25 | 00:00:00 | | 2003-09-22 | 65,60 | 6.172.200 | 66,06 | 65,01 | 65,15 | 00:00:00 | | 2003-09-23 | 66,25 | 7.158.400 | 66,67 | 64,85 | 65,35 | 00:00:00 | | 2003-09-24 | 65,91 | 11.095.800 | 68,15 | 65,91 | 66,19 | 00:00:00 | | 2003-09-25 | 65,26 | 20.425.800 | 66,50 | 64,48 | 65,27 | 00:00:00 | | 2003-09-26 | 63,73 | 8.952.000 | 65,39 | 63,54 | 65,34 | 00:00:00 | | 2003-09-29 | 64,17 | 8.734.000 | 65,15 | 63,01 | 64,24 | 00:00:00 | | 2003-09-30 | 63,72 | 7.062.200 | 64,49 | 62,85 | 63,76 | 00:00:00 | | 2003-10-01 | 66,11 | 8.626.200 | 66,11 | 63,75 | 64,27 | 00:00:00 | | 2003-10-02 | 67,42 | 7.731.000 | 67,65 | 65,33 | 65,81 | 00:00:00 | | 2003-10-03 | 71,18 | 11.535.800 | 72,08 | 68,70 | 69,00 | 00:00:00 | | 2003-10-06 | 71,68 | 5.023.200 | 72,49 | 71,13 | 71,30 | 00:00:00 | | 2003-10-07 | 72,41 | 5.862.600 | 72,49 | 70,56 | 71,36 | 00:00:00 | | 2003-10-08 | 71,12 | 6.517.800 | 73,02 | 70,61 | 72,68 | 00:00:00 | | 2003-10-09 | 71,48 | 6.723.800 | 73,75 | 71,04 | 71,80 | 00:00:00 | | 2003-10-10 | 72,95 | 5.864.800 | 72,96 | 71,10 | 71,99 | 00:00:00 | | 2003-10-13 | 73,81 | 4.886.800 | 74,14 | 72,11 | 72,60 | 00:00:00 | | 2003-10-14 | 75,44 | 6.775.200 | 75,50 | 72,89 | 74,15 | 00:00:00 | | 2003-10-15 | 78,65 | 21.450.200 | 81,75 | 78,21 | 80,03 | 00:00:00 | | 2003-10-16 | 77,85 | 7.019.800 | 79,00 | 77,27 | 78,56 | 00:00:00 | | 2003-10-17 | 74,68 | 8.634.200 | 78,00 | 74,58 | 77,31 | 00:00:00 | | 2003-10-20 | 77,56 | 10.910.000 | 77,86 | 73,16 | 74,90 | 00:00:00 | | 2003-10-21 | 77,81 | 5.174.600 | 78,45 | 76,81 | 78,26 | 00:00:00 | | 2003-10-22 | 74,19 | 7.306.800 | 77,50 | 73,61 | 77,25 | 00:00:00 | | 2003-10-23 | 76,30 | 9.632.200 | 76,84 | 71,34 | 73,01 | 00:00:00 | | 2003-10-24 | 76,30 | 7.907.000 | 77,19 | 74,15 | 75,20 | 00:00:00 | | 2003-10-27 | 77,95 | 5.940.600 | 78,52 | 77,00 | 77,10 | 00:00:00 | | 2003-10-28 | 80,85 | 6.876.000 | 80,94 | 78,20 | 78,80 | 00:00:00 | | 2003-10-29 | 81,38 | 5.464.400 | 81,94 | 80,20 | 80,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
