|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 24,11 | 5.752.400 | 24,34 | 23,82 | 23,93 | 00:00:00 | | 2004-02-26 | 25,52 | 13.733.400 | 25,94 | 23,93 | 24,10 | 00:00:00 | | 2004-02-27 | 25,42 | 12.400.300 | 26,35 | 25,25 | 26,00 | 00:00:00 | | 2004-03-01 | 28,30 | 17.035.000 | 28,50 | 26,01 | 26,11 | 00:00:00 | | 2004-03-02 | 27,96 | 14.497.300 | 28,50 | 27,52 | 27,55 | 00:00:00 | | 2004-03-03 | 28,55 | 9.604.000 | 28,65 | 27,54 | 27,81 | 00:00:00 | | 2004-03-04 | 29,44 | 11.551.500 | 29,61 | 28,75 | 29,00 | 00:00:00 | | 2004-03-05 | 28,92 | 6.539.500 | 29,51 | 28,51 | 29,10 | 00:00:00 | | 2004-03-08 | 27,69 | 6.799.900 | 29,41 | 27,52 | 29,40 | 00:00:00 | | 2004-03-09 | 27,50 | 7.790.600 | 28,15 | 27,13 | 27,93 | 00:00:00 | | 2004-03-10 | 26,48 | 7.924.100 | 27,75 | 26,35 | 27,50 | 00:00:00 | | 2004-03-11 | 25,98 | 13.474.800 | 27,00 | 25,42 | 26,30 | 00:00:00 | | 2004-03-12 | 27,21 | 7.132.100 | 27,38 | 26,26 | 26,31 | 00:00:00 | | 2004-03-15 | 26,60 | 6.356.500 | 27,36 | 26,50 | 27,02 | 00:00:00 | | 2004-03-16 | 26,70 | 7.668.200 | 27,38 | 26,19 | 26,89 | 00:00:00 | | 2004-03-17 | 26,94 | 6.082.800 | 27,24 | 26,51 | 27,24 | 00:00:00 | | 2004-03-18 | 26,34 | 5.880.700 | 26,96 | 25,87 | 26,74 | 00:00:00 | | 2004-03-19 | 25,98 | 6.777.100 | 26,82 | 25,89 | 26,27 | 00:00:00 | | 2004-03-22 | 25,42 | 6.259.200 | 25,75 | 25,06 | 25,75 | 00:00:00 | | 2004-03-23 | 25,80 | 6.448.700 | 26,33 | 25,56 | 26,20 | 00:00:00 | | 2004-03-24 | 26,74 | 6.237.200 | 26,86 | 25,90 | 25,90 | 00:00:00 | | 2004-03-25 | 27,82 | 9.814.200 | 27,90 | 26,87 | 27,14 | 00:00:00 | | 2004-03-26 | 28,20 | 6.282.600 | 28,79 | 27,66 | 27,97 | 00:00:00 | | 2004-03-29 | 28,82 | 5.217.700 | 29,10 | 28,55 | 28,89 | 00:00:00 | | 2004-03-30 | 28,85 | 4.018.300 | 28,98 | 28,11 | 28,56 | 00:00:00 | | 2004-03-31 | 28,36 | 4.731.900 | 29,10 | 28,29 | 28,87 | 00:00:00 | | 2004-04-01 | 29,08 | 6.044.800 | 29,14 | 28,25 | 28,35 | 00:00:00 | | 2004-04-02 | 30,00 | 7.573.600 | 30,43 | 29,64 | 30,39 | 00:00:00 | | 2004-04-05 | 31,73 | 8.207.900 | 31,86 | 29,86 | 29,86 | 00:00:00 | | 2004-04-06 | 31,45 | 6.386.000 | 31,80 | 31,00 | 31,09 | 00:00:00 | | 2004-04-07 | 32,25 | 8.766.400 | 32,71 | 31,27 | 31,51 | 00:00:00 | | 2004-04-08 | 32,67 | 6.347.200 | 33,25 | 32,50 | 33,22 | 00:00:00 | | 2004-04-12 | 32,47 | 4.158.900 | 33,19 | 32,17 | 33,01 | 00:00:00 | | 2004-04-13 | 31,53 | 5.935.700 | 32,85 | 31,25 | 32,70 | 00:00:00 | | 2004-04-14 | 32,51 | 14.019.700 | 32,98 | 30,80 | 30,95 | 00:00:00 | | 2004-04-15 | 27,91 | 27.431.400 | 29,25 | 27,75 | 28,15 | 00:00:00 | | 2004-04-16 | 26,52 | 15.209.900 | 27,36 | 26,05 | 27,08 | 00:00:00 | | 2004-04-19 | 27,88 | 9.691.000 | 28,07 | 26,37 | 26,59 | 00:00:00 | | 2004-04-20 | 27,09 | 8.461.200 | 28,24 | 27,00 | 28,20 | 00:00:00 | | 2004-04-21 | 27,57 | 5.697.100 | 27,65 | 26,75 | 27,25 | 00:00:00 | | 2004-04-22 | 27,47 | 5.366.200 | 28,24 | 27,16 | 27,29 | 00:00:00 | | 2004-04-23 | 26,88 | 5.807.300 | 27,74 | 26,75 | 27,70 | 00:00:00 | | 2004-04-26 | 26,12 | 5.611.000 | 27,00 | 25,91 | 27,00 | 00:00:00 | | 2004-04-27 | 25,62 | 4.658.400 | 26,42 | 25,52 | 26,27 | 00:00:00 | | 2004-04-28 | 25,75 | 6.976.600 | 26,25 | 25,16 | 25,50 | 00:00:00 | | 2004-04-29 | 24,67 | 7.895.700 | 25,75 | 24,12 | 25,61 | 00:00:00 | | 2004-04-30 | 23,15 | 12.463.600 | 24,55 | 22,53 | 24,55 | 00:00:00 | | 2004-05-03 | 23,58 | 7.803.000 | 23,98 | 23,10 | 23,98 | 00:00:00 | | 2004-05-04 | 23,98 | 6.902.000 | 24,58 | 23,46 | 23,80 | 00:00:00 | | 2004-05-05 | 24,00 | 4.242.700 | 24,30 | 23,60 | 24,08 | 00:00:00 | | 2004-05-06 | 23,65 | 4.736.800 | 24,06 | 23,17 | 24,00 | 00:00:00 | | 2004-05-07 | 23,45 | 5.750.700 | 24,25 | 23,29 | 23,41 | 00:00:00 | | 2004-05-10 | 23,34 | 7.540.300 | 23,68 | 22,57 | 23,06 | 00:00:00 | | 2004-05-11 | 23,61 | 3.972.700 | 24,04 | 23,33 | 23,74 | 00:00:00 | | 2004-05-12 | 23,65 | 9.010.800 | 24,00 | 22,50 | 23,96 | 00:00:00 | | 2004-05-13 | 24,68 | 10.257.300 | 24,97 | 23,50 | 23,71 | 00:00:00 | | 2004-05-14 | 23,86 | 9.543.800 | 24,88 | 23,64 | 24,73 | 00:00:00 | | 2004-05-17 | 22,25 | 12.004.000 | 22,64 | 21,75 | 22,52 | 00:00:00 | | 2004-05-18 | 23,10 | 5.282.800 | 23,32 | 22,55 | 22,74 | 00:00:00 | | 2004-05-19 | 23,19 | 6.088.700 | 24,20 | 23,19 | 23,92 | 00:00:00 | | 2004-05-20 | 22,90 | 5.462.400 | 23,92 | 22,65 | 23,61 | 00:00:00 | | 2004-05-21 | 22,78 | 4.261.900 | 23,33 | 22,48 | 23,23 | 00:00:00 | | 2004-05-24 | 22,81 | 4.550.400 | 23,18 | 22,65 | 23,02 | 00:00:00 | | 2004-05-25 | 24,45 | 7.249.000 | 24,74 | 22,59 | 23,08 | 00:00:00 | | 2004-05-26 | 24,39 | 6.630.900 | 24,85 | 24,18 | 24,30 | 00:00:00 | | 2004-05-27 | 24,56 | 6.101.700 | 24,88 | 24,21 | 24,86 | 00:00:00 | | 2004-05-28 | 24,65 | 7.442.800 | 24,65 | 23,86 | 24,64 | 00:00:00 | | 2004-06-01 | 23,90 | 5.429.400 | 24,32 | 23,45 | 24,25 | 00:00:00 | | 2004-06-02 | 23,90 | 5.186.200 | 24,28 | 23,50 | 23,96 | 00:00:00 | | 2004-06-03 | 22,95 | 5.270.900 | 24,00 | 22,95 | 23,96 | 00:00:00 | | 2004-06-04 | 22,90 | 5.865.300 | 23,55 | 22,84 | 23,46 | 00:00:00 | | 2004-06-07 | 23,15 | 5.098.400 | 23,25 | 22,74 | 23,01 | 00:00:00 | | 2004-06-08 | 22,65 | 6.745.400 | 23,07 | 22,49 | 22,81 | 00:00:00 | | 2004-06-09 | 21,70 | 13.906.300 | 22,19 | 21,29 | 21,92 | 00:00:00 | | 2004-06-10 | 21,33 | 7.278.700 | 22,12 | 21,22 | 21,79 | 00:00:00 | | 2004-06-14 | 20,51 | 10.790.900 | 20,95 | 20,17 | 20,88 | 00:00:00 | | 2004-06-15 | 20,68 | 5.753.300 | 21,10 | 20,50 | 21,00 | 00:00:00 | | 2004-06-16 | 20,61 | 4.333.700 | 21,03 | 20,22 | 20,86 | 00:00:00 | | 2004-06-17 | 20,11 | 8.405.700 | 20,38 | 19,89 | 20,22 | 00:00:00 | | 2004-06-18 | 20,37 | 6.382.300 | 20,71 | 19,79 | 19,97 | 00:00:00 | | 2004-06-21 | 20,12 | 4.034.400 | 20,56 | 20,05 | 20,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
