|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 20,12 | 4.034.400 | 20,56 | 20,05 | 20,48 | 00:00:00 | | 2004-06-22 | 21,46 | 9.315.300 | 21,61 | 20,13 | 20,16 | 00:00:00 | | 2004-06-23 | 22,15 | 10.601.600 | 22,24 | 21,23 | 21,55 | 00:00:00 | | 2004-06-24 | 22,06 | 9.640.800 | 22,94 | 21,92 | 22,35 | 00:00:00 | | 2004-06-25 | 21,93 | 4.707.800 | 22,33 | 21,44 | 21,90 | 00:00:00 | | 2004-06-28 | 21,31 | 6.309.300 | 22,31 | 21,12 | 22,21 | 00:00:00 | | 2004-06-29 | 22,41 | 7.799.700 | 22,50 | 21,25 | 21,31 | 00:00:00 | | 2004-06-30 | 21,69 | 10.936.000 | 22,31 | 21,38 | 21,87 | 00:00:00 | | 2004-07-01 | 20,87 | 7.984.600 | 21,93 | 20,77 | 21,70 | 00:00:00 | | 2004-07-02 | 20,93 | 5.948.000 | 21,21 | 20,37 | 20,90 | 00:00:00 | | 2004-07-06 | 20,00 | 7.394.500 | 20,68 | 20,00 | 20,65 | 00:00:00 | | 2004-07-07 | 19,82 | 8.498.400 | 20,31 | 19,28 | 20,02 | 00:00:00 | | 2004-07-08 | 19,61 | 6.534.600 | 20,08 | 19,43 | 19,53 | 00:00:00 | | 2004-07-09 | 20,93 | 8.415.300 | 21,09 | 20,32 | 20,44 | 00:00:00 | | 2004-07-12 | 20,48 | 6.564.600 | 20,91 | 20,03 | 20,80 | 00:00:00 | | 2004-07-13 | 20,63 | 5.378.700 | 21,02 | 20,36 | 20,55 | 00:00:00 | | 2004-07-14 | 19,98 | 15.424.200 | 24,25 | 19,80 | 20,05 | 00:00:00 | | 2004-07-15 | 24,09 | 52.157.400 | 25,75 | 23,76 | 24,40 | 00:00:00 | | 2004-07-16 | 23,69 | 11.197.200 | 24,40 | 23,64 | 24,07 | 00:00:00 | | 2004-07-19 | 24,16 | 7.219.200 | 24,44 | 23,45 | 24,06 | 00:00:00 | | 2004-07-20 | 24,99 | 6.968.500 | 24,99 | 23,87 | 24,18 | 00:00:00 | | 2004-07-21 | 23,81 | 6.897.100 | 25,50 | 23,70 | 25,49 | 00:00:00 | | 2004-07-22 | 24,29 | 6.326.500 | 24,40 | 23,46 | 23,69 | 00:00:00 | | 2004-07-23 | 23,45 | 3.958.400 | 24,24 | 23,20 | 24,00 | 00:00:00 | | 2004-07-26 | 23,33 | 5.017.000 | 23,98 | 23,15 | 23,61 | 00:00:00 | | 2004-07-27 | 24,15 | 6.172.100 | 24,26 | 22,96 | 23,47 | 00:00:00 | | 2004-07-28 | 23,70 | 5.030.700 | 24,38 | 23,30 | 23,90 | 00:00:00 | | 2004-07-29 | 24,20 | 6.582.500 | 24,45 | 23,50 | 23,94 | 00:00:00 | | 2004-07-30 | 24,32 | 4.043.500 | 24,54 | 23,80 | 24,05 | 00:00:00 | | 2004-08-02 | 23,97 | 5.229.800 | 24,23 | 23,56 | 24,01 | 00:00:00 | | 2004-08-03 | 23,11 | 3.580.300 | 23,99 | 23,10 | 23,82 | 00:00:00 | | 2004-08-04 | 23,77 | 4.850.900 | 24,00 | 22,84 | 22,96 | 00:00:00 | | 2004-08-05 | 23,15 | 3.763.600 | 23,99 | 23,08 | 23,91 | 00:00:00 | | 2004-08-06 | 22,19 | 4.650.100 | 22,86 | 22,10 | 22,63 | 00:00:00 | | 2004-08-09 | 22,41 | 3.613.500 | 24,49 | 22,38 | 22,80 | 00:00:00 | | 2004-08-10 | 23,02 | 3.314.900 | 23,09 | 22,58 | 22,81 | 00:00:00 | | 2004-08-11 | 21,69 | 7.480.800 | 22,85 | 21,25 | 22,44 | 00:00:00 | | 2004-08-12 | 21,19 | 4.220.900 | 21,63 | 21,06 | 21,30 | 00:00:00 | | 2004-08-13 | 21,60 | 3.891.800 | 21,70 | 21,23 | 21,65 | 00:00:00 | | 2004-08-16 | 22,30 | 3.779.200 | 22,55 | 21,60 | 21,60 | 00:00:00 | | 2004-08-17 | 22,45 | 3.077.000 | 22,80 | 22,40 | 22,75 | 00:00:00 | | 2004-08-18 | 23,22 | 4.256.900 | 23,36 | 22,01 | 22,29 | 00:00:00 | | 2004-08-19 | 23,07 | 3.852.300 | 23,55 | 22,65 | 23,24 | 00:00:00 | | 2004-08-20 | 23,24 | 2.998.200 | 23,39 | 22,87 | 22,88 | 00:00:00 | | 2004-08-23 | 23,17 | 3.102.700 | 23,55 | 23,03 | 23,42 | 00:00:00 | | 2004-08-24 | 22,95 | 4.573.800 | 23,64 | 22,85 | 23,55 | 00:00:00 | | 2004-08-25 | 23,10 | 3.652.800 | 23,44 | 22,59 | 22,81 | 00:00:00 | | 2004-08-26 | 22,98 | 2.461.500 | 23,28 | 22,88 | 23,08 | 00:00:00 | | 2004-08-27 | 23,86 | 4.457.900 | 24,00 | 22,98 | 23,08 | 00:00:00 | | 2004-08-30 | 23,53 | 3.109.600 | 24,17 | 23,50 | 23,66 | 00:00:00 | | 2004-08-31 | 23,35 | 3.770.400 | 23,66 | 22,95 | 23,56 | 00:00:00 | | 2004-09-01 | 23,80 | 2.940.500 | 23,89 | 23,20 | 23,36 | 00:00:00 | | 2004-09-02 | 23,90 | 3.045.500 | 23,99 | 23,51 | 23,72 | 00:00:00 | | 2004-09-03 | 23,09 | 4.234.600 | 23,69 | 22,91 | 23,37 | 00:00:00 | | 2004-09-07 | 23,36 | 2.890.100 | 23,66 | 23,17 | 23,48 | 00:00:00 | | 2004-09-08 | 23,04 | 5.181.900 | 23,90 | 22,76 | 23,27 | 00:00:00 | | 2004-09-09 | 24,25 | 6.600.000 | 24,51 | 23,24 | 23,38 | 00:00:00 | | 2004-09-10 | 25,23 | 8.425.100 | 25,44 | 24,26 | 24,45 | 00:00:00 | | 2004-09-13 | 25,88 | 9.966.900 | 26,33 | 25,34 | 25,66 | 00:00:00 | | 2004-09-14 | 26,18 | 8.688.500 | 26,88 | 25,93 | 26,31 | 00:00:00 | | 2004-09-15 | 25,51 | 4.872.600 | 26,10 | 25,41 | 26,06 | 00:00:00 | | 2004-09-16 | 25,90 | 4.567.700 | 26,33 | 25,44 | 25,45 | 00:00:00 | | 2004-09-17 | 26,30 | 5.816.900 | 26,37 | 25,83 | 26,05 | 00:00:00 | | 2004-09-20 | 27,22 | 7.849.600 | 27,49 | 26,09 | 26,18 | 00:00:00 | | 2004-09-21 | 28,09 | 10.200.000 | 28,36 | 27,50 | 27,76 | 00:00:00 | | 2004-09-22 | 27,95 | 8.640.700 | 28,70 | 27,74 | 28,18 | 00:00:00 | | 2004-09-23 | 28,08 | 5.758.300 | 28,37 | 27,68 | 27,94 | 00:00:00 | | 2004-09-24 | 27,38 | 7.489.800 | 28,55 | 27,11 | 28,23 | 00:00:00 | | 2004-09-27 | 27,57 | 6.035.000 | 28,15 | 26,95 | 27,01 | 00:00:00 | | 2004-09-28 | 27,99 | 6.455.700 | 28,28 | 27,51 | 28,04 | 00:00:00 | | 2004-09-29 | 28,98 | 7.531.300 | 29,22 | 28,25 | 28,39 | 00:00:00 | | 2004-09-30 | 29,12 | 5.781.000 | 29,60 | 28,94 | 29,20 | 00:00:00 | | 2004-10-01 | 30,42 | 8.466.000 | 30,53 | 29,34 | 29,55 | 00:00:00 | | 2004-10-04 | 31,20 | 9.273.900 | 31,38 | 30,75 | 30,94 | 00:00:00 | | 2004-10-05 | 30,91 | 8.022.800 | 31,14 | 30,20 | 30,52 | 00:00:00 | | 2004-10-06 | 31,42 | 5.343.700 | 31,49 | 30,63 | 30,74 | 00:00:00 | | 2004-10-07 | 30,95 | 5.962.400 | 31,96 | 30,93 | 31,30 | 00:00:00 | | 2004-10-08 | 30,20 | 5.840.900 | 30,97 | 29,79 | 30,53 | 00:00:00 | | 2004-10-11 | 28,96 | 7.854.000 | 30,19 | 28,66 | 30,00 | 00:00:00 | | 2004-10-12 | 28,30 | 13.934.000 | 28,37 | 26,96 | 27,35 | 00:00:00 | | 2004-10-13 | 28,20 | 16.246.400 | 28,80 | 27,73 | 28,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
