|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 24,93 | 2.968.100 | 25,43 | 24,82 | 25,10 | 00:00:00 | | 2005-02-08 | 24,85 | 3.297.200 | 25,23 | 24,71 | 24,71 | 00:00:00 | | 2005-02-09 | 24,28 | 3.162.300 | 24,98 | 24,15 | 24,88 | 00:00:00 | | 2005-02-10 | 24,38 | 2.893.700 | 24,63 | 24,09 | 24,35 | 00:00:00 | | 2005-02-11 | 24,81 | 2.927.900 | 25,00 | 24,08 | 24,45 | 00:00:00 | | 2005-02-14 | 25,29 | 3.453.400 | 25,37 | 24,85 | 25,04 | 00:00:00 | | 2005-02-15 | 26,44 | 10.735.000 | 26,57 | 25,38 | 25,43 | 00:00:00 | | 2005-02-16 | 26,27 | 4.852.800 | 26,62 | 26,12 | 26,30 | 00:00:00 | | 2005-02-17 | 25,76 | 4.361.000 | 26,44 | 25,52 | 26,39 | 00:00:00 | | 2005-02-18 | 25,60 | 2.781.800 | 25,96 | 25,53 | 25,78 | 00:00:00 | | 2005-02-22 | 25,54 | 4.878.400 | 26,29 | 25,10 | 25,44 | 00:00:00 | | 2005-02-23 | 25,68 | 3.938.300 | 26,00 | 25,25 | 25,84 | 00:00:00 | | 2005-02-24 | 27,25 | 6.569.300 | 27,29 | 25,49 | 25,62 | 00:00:00 | | 2005-02-25 | 27,01 | 8.069.300 | 27,55 | 26,30 | 27,10 | 00:00:00 | | 2005-02-28 | 26,88 | 4.027.600 | 27,18 | 26,42 | 26,91 | 00:00:00 | | 2005-03-01 | 27,07 | 3.426.000 | 27,42 | 26,81 | 27,00 | 00:00:00 | | 2005-03-02 | 26,84 | 3.620.600 | 27,31 | 26,56 | 26,80 | 00:00:00 | | 2005-03-03 | 26,93 | 3.951.600 | 27,15 | 26,50 | 27,06 | 00:00:00 | | 2005-03-04 | 26,51 | 3.459.300 | 27,10 | 26,50 | 27,08 | 00:00:00 | | 2005-03-07 | 27,38 | 5.236.300 | 27,55 | 26,70 | 26,90 | 00:00:00 | | 2005-03-08 | 27,23 | 3.994.300 | 27,88 | 27,03 | 27,28 | 00:00:00 | | 2005-03-09 | 27,24 | 3.104.200 | 27,74 | 27,23 | 27,29 | 00:00:00 | | 2005-03-10 | 27,46 | 3.376.700 | 27,50 | 26,79 | 27,44 | 00:00:00 | | 2005-03-11 | 27,80 | 6.406.300 | 28,23 | 27,53 | 27,61 | 00:00:00 | | 2005-03-14 | 27,65 | 2.666.300 | 28,05 | 27,34 | 27,85 | 00:00:00 | | 2005-03-15 | 27,87 | 3.380.000 | 28,05 | 27,61 | 27,76 | 00:00:00 | | 2005-03-16 | 28,00 | 5.010.000 | 28,30 | 27,51 | 27,71 | 00:00:00 | | 2005-03-17 | 27,72 | 3.599.400 | 28,05 | 27,57 | 27,84 | 00:00:00 | | 2005-03-18 | 28,09 | 5.275.800 | 28,42 | 27,98 | 28,18 | 00:00:00 | | 2005-03-21 | 27,95 | 4.417.800 | 28,18 | 27,12 | 28,00 | 00:00:00 | | 2005-03-22 | 27,74 | 3.069.000 | 28,20 | 27,62 | 28,13 | 00:00:00 | | 2005-03-23 | 27,95 | 4.616.100 | 28,28 | 27,46 | 27,48 | 00:00:00 | | 2005-03-24 | 27,75 | 8.954.700 | 28,03 | 27,08 | 27,14 | 00:00:00 | | 2005-03-28 | 27,63 | 4.261.300 | 28,00 | 27,51 | 27,83 | 00:00:00 | | 2005-03-29 | 27,12 | 4.108.700 | 27,85 | 26,86 | 27,54 | 00:00:00 | | 2005-03-30 | 27,64 | 2.831.100 | 27,64 | 27,05 | 27,07 | 00:00:00 | | 2005-03-31 | 27,80 | 2.654.500 | 27,80 | 27,48 | 27,67 | 00:00:00 | | 2005-04-01 | 27,77 | 4.577.800 | 28,42 | 27,51 | 28,01 | 00:00:00 | | 2005-04-04 | 27,95 | 3.159.400 | 28,25 | 27,60 | 28,06 | 00:00:00 | | 2005-04-05 | 27,98 | 4.003.400 | 28,24 | 27,84 | 28,00 | 00:00:00 | | 2005-04-06 | 28,59 | 6.192.100 | 28,59 | 28,03 | 28,37 | 00:00:00 | | 2005-04-07 | 28,71 | 3.097.400 | 28,84 | 28,37 | 28,54 | 00:00:00 | | 2005-04-08 | 28,75 | 2.708.300 | 29,03 | 28,53 | 28,57 | 00:00:00 | | 2005-04-11 | 28,56 | 2.767.900 | 28,85 | 28,37 | 28,69 | 00:00:00 | | 2005-04-12 | 28,62 | 3.063.200 | 28,79 | 28,05 | 28,44 | 00:00:00 | | 2005-04-13 | 27,97 | 2.577.000 | 28,74 | 27,79 | 28,63 | 00:00:00 | | 2005-04-14 | 27,26 | 4.861.100 | 28,25 | 27,13 | 28,02 | 00:00:00 | | 2005-04-15 | 26,16 | 7.726.800 | 26,90 | 25,59 | 26,81 | 00:00:00 | | 2005-04-18 | 26,62 | 3.378.000 | 26,78 | 25,95 | 26,04 | 00:00:00 | | 2005-04-19 | 27,16 | 3.876.500 | 27,53 | 26,70 | 27,13 | 00:00:00 | | 2005-04-20 | 26,97 | 4.789.300 | 27,60 | 26,79 | 27,49 | 00:00:00 | | 2005-04-21 | 27,88 | 7.104.400 | 27,99 | 26,58 | 27,32 | 00:00:00 | | 2005-04-22 | 25,32 | 12.853.000 | 26,88 | 24,88 | 26,33 | 00:00:00 | | 2005-04-25 | 25,32 | 5.405.700 | 25,79 | 24,75 | 25,49 | 00:00:00 | | 2005-04-26 | 24,77 | 5.049.800 | 25,38 | 24,75 | 24,99 | 00:00:00 | | 2005-04-27 | 25,05 | 4.887.200 | 25,23 | 24,17 | 24,70 | 00:00:00 | | 2005-04-28 | 24,47 | 4.648.200 | 25,16 | 24,32 | 24,80 | 00:00:00 | | 2005-04-29 | 23,70 | 6.690.400 | 24,75 | 23,55 | 24,71 | 00:00:00 | | 2005-05-02 | 24,10 | 3.108.700 | 24,20 | 23,78 | 23,93 | 00:00:00 | | 2005-05-03 | 23,77 | 2.684.800 | 24,13 | 23,64 | 24,00 | 00:00:00 | | 2005-05-04 | 24,30 | 2.428.900 | 24,41 | 23,85 | 24,02 | 00:00:00 | | 2005-05-05 | 24,04 | 2.816.600 | 24,36 | 23,79 | 24,29 | 00:00:00 | | 2005-05-06 | 25,11 | 5.364.200 | 25,22 | 24,00 | 24,28 | 00:00:00 | | 2005-05-09 | 24,98 | 3.662.400 | 25,25 | 24,72 | 25,18 | 00:00:00 | | 2005-05-10 | 25,09 | 3.110.800 | 25,25 | 24,53 | 24,78 | 00:00:00 | | 2005-05-11 | 25,12 | 2.778.800 | 25,32 | 24,54 | 25,28 | 00:00:00 | | 2005-05-12 | 24,59 | 3.786.000 | 25,20 | 24,30 | 25,11 | 00:00:00 | | 2005-05-13 | 25,32 | 5.058.000 | 25,75 | 24,37 | 24,68 | 00:00:00 | | 2005-05-16 | 25,34 | 1.852.300 | 25,50 | 25,04 | 25,22 | 00:00:00 | | 2005-05-17 | 25,40 | 2.103.400 | 25,41 | 24,93 | 25,34 | 00:00:00 | | 2005-05-18 | 25,56 | 5.228.000 | 25,75 | 25,35 | 25,39 | 00:00:00 | | 2005-05-19 | 25,82 | 2.617.800 | 25,83 | 25,41 | 25,58 | 00:00:00 | | 2005-05-20 | 25,79 | 2.452.600 | 25,82 | 25,56 | 25,63 | 00:00:00 | | 2005-05-23 | 26,25 | 5.610.000 | 26,59 | 25,77 | 25,95 | 00:00:00 | | 2005-05-24 | 26,75 | 3.803.300 | 26,98 | 26,18 | 26,20 | 00:00:00 | | 2005-05-25 | 26,34 | 3.255.400 | 26,84 | 26,16 | 26,79 | 00:00:00 | | 2005-05-26 | 26,31 | 3.290.500 | 26,76 | 26,23 | 26,45 | 00:00:00 | | 2005-05-27 | 26,09 | 2.940.100 | 26,54 | 25,82 | 26,50 | 00:00:00 | | 2005-05-31 | 25,97 | 4.089.700 | 26,46 | 25,90 | 26,10 | 00:00:00 | | 2005-06-01 | 26,11 | 3.925.800 | 26,33 | 25,55 | 25,99 | 00:00:00 | | 2005-06-02 | 26,19 | 1.914.100 | 26,25 | 25,86 | 26,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
