|
 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 | | 2005-09-26 | 45,21 | 6.828.900 | 46,15 | 44,89 | 45,13 | 00:00:00 | | 2005-09-27 | 44,32 | 5.952.000 | 45,79 | 44,31 | 45,50 | 00:00:00 | | 2005-09-28 | 43,74 | 7.408.100 | 45,05 | 43,50 | 44,54 | 00:00:00 | | 2005-09-29 | 45,07 | 6.890.400 | 45,12 | 43,30 | 43,74 | 00:00:00 | | 2005-09-30 | 48,24 | 14.099.600 | 48,58 | 46,38 | 46,45 | 00:00:00 | | 2005-10-03 | 48,19 | 7.486.200 | 49,15 | 48,03 | 48,80 | 00:00:00 | | 2005-10-04 | 52,34 | 20.482.400 | 52,88 | 48,36 | 48,45 | 00:00:00 | | 2005-10-05 | 52,00 | 14.822.000 | 53,37 | 51,50 | 52,01 | 00:00:00 | | 2005-10-06 | 51,92 | 19.366.500 | 52,55 | 49,90 | 50,71 | 00:00:00 | | 2005-10-07 | 52,76 | 13.686.900 | 53,23 | 50,66 | 52,44 | 00:00:00 | | 2005-10-10 | 51,11 | 9.523.900 | 53,47 | 50,93 | 53,35 | 00:00:00 | | 2005-10-11 | 51,92 | 9.678.900 | 52,70 | 51,11 | 51,32 | 00:00:00 | | 2005-10-12 | 48,06 | 19.517.700 | 50,86 | 47,64 | 50,42 | 00:00:00 | | 2005-10-13 | 47,84 | 13.116.900 | 49,24 | 46,76 | 48,42 | 00:00:00 | | 2005-10-14 | 50,44 | 15.336.100 | 51,10 | 48,33 | 48,33 | 00:00:00 | | 2005-10-17 | 50,70 | 10.105.200 | 52,46 | 50,00 | 50,16 | 00:00:00 | | 2005-10-18 | 49,26 | 5.669.400 | 51,00 | 49,20 | 50,76 | 00:00:00 | | 2005-10-19 | 47,56 | 13.615.100 | 48,25 | 46,15 | 47,98 | 00:00:00 | | 2005-10-20 | 46,38 | 17.923.400 | 49,50 | 46,33 | 47,56 | 00:00:00 | | 2005-10-21 | 56,45 | 31.131.300 | 56,50 | 52,75 | 54,00 | 00:00:00 | | 2005-10-24 | 57,59 | 15.487.400 | 57,67 | 54,75 | 56,43 | 00:00:00 | | 2005-10-25 | 56,98 | 12.258.200 | 57,19 | 55,40 | 55,41 | 00:00:00 | | 2005-10-26 | 57,04 | 8.983.100 | 58,48 | 56,34 | 56,94 | 00:00:00 | | 2005-10-27 | 57,22 | 6.744.500 | 57,77 | 56,40 | 56,86 | 00:00:00 | | 2005-10-28 | 57,36 | 8.851.400 | 58,28 | 56,01 | 57,70 | 00:00:00 | | 2005-10-31 | 58,88 | 10.401.000 | 59,40 | 56,65 | 57,65 | 00:00:00 | | 2005-11-01 | 59,32 | 8.282.500 | 59,34 | 58,08 | 58,50 | 00:00:00 | | 2005-11-02 | 62,13 | 13.883.900 | 62,39 | 58,75 | 59,03 | 00:00:00 | | 2005-11-03 | 64,51 | 14.852.100 | 65,49 | 62,58 | 62,81 | 00:00:00 | | 2005-11-04 | 65,14 | 9.655.300 | 65,24 | 63,41 | 64,87 | 00:00:00 | | 2005-11-07 | 61,35 | 15.013.300 | 64,00 | 61,11 | 63,77 | 00:00:00 | | 2005-11-08 | 61,82 | 12.368.800 | 62,44 | 59,40 | 60,86 | 00:00:00 | | 2005-11-09 | 59,75 | 12.657.400 | 61,70 | 58,53 | 61,13 | 00:00:00 | | 2005-11-10 | 59,63 | 13.313.000 | 60,49 | 57,59 | 59,48 | 00:00:00 | | 2005-11-11 | 60,98 | 9.088.800 | 62,07 | 59,95 | 59,95 | 00:00:00 | | 2005-11-14 | 61,35 | 7.029.200 | 62,55 | 60,82 | 61,73 | 00:00:00 | | 2005-11-15 | 57,00 | 16.418.200 | 58,74 | 56,71 | 58,28 | 00:00:00 | | 2005-11-16 | 57,64 | 10.833.100 | 57,74 | 55,32 | 56,76 | 00:00:00 | | 2005-11-17 | 58,57 | 9.784.900 | 58,75 | 56,81 | 57,90 | 00:00:00 | | 2005-11-18 | 56,20 | 13.075.700 | 59,15 | 55,35 | 58,99 | 00:00:00 | | 2005-11-21 | 46,84 | 63.359.000 | 54,78 | 46,34 | 54,27 | 00:00:00 | | 2005-11-22 | 49,62 | 27.686.400 | 50,03 | 47,34 | 47,58 | 00:00:00 | | 2005-11-23 | 49,60 | 14.576.800 | 51,46 | 49,00 | 50,79 | 00:00:00 | | 2005-11-25 | 50,22 | 3.774.200 | 50,44 | 49,19 | 49,87 | 00:00:00 | | 2005-11-28 | 51,93 | 13.098.200 | 52,90 | 51,11 | 51,14 | 00:00:00 | | 2005-11-29 | 51,41 | 16.032.600 | 52,75 | 50,57 | 52,53 | 00:00:00 | | 2005-11-30 | 51,06 | 6.236.300 | 51,90 | 50,65 | 50,97 | 00:00:00 | | 2005-12-01 | 49,32 | 13.195.600 | 51,97 | 48,55 | 51,50 | 00:00:00 | | 2005-12-02 | 47,75 | 14.792.200 | 50,00 | 47,34 | 49,31 | 00:00:00 | | 2005-12-05 | 48,56 | 22.525.900 | 48,80 | 45,65 | 46,00 | 00:00:00 | | 2005-12-06 | 48,92 | 14.219.300 | 50,00 | 48,36 | 48,40 | 00:00:00 | | 2005-12-07 | 49,10 | 7.170.500 | 49,70 | 48,77 | 49,25 | 00:00:00 | | 2005-12-08 | 48,31 | 7.459.700 | 49,45 | 47,75 | 49,42 | 00:00:00 | | 2005-12-09 | 49,23 | 8.362.200 | 49,34 | 47,35 | 48,45 | 00:00:00 | | 2005-12-12 | 51,12 | 10.743.200 | 51,40 | 49,36 | 49,79 | 00:00:00 | | 2005-12-13 | 51,43 | 6.886.200 | 51,73 | 50,32 | 51,27 | 00:00:00 | | 2005-12-14 | 51,23 | 5.838.000 | 52,14 | 50,85 | 51,30 | 00:00:00 | | 2005-12-15 | 56,20 | 19.279.300 | 56,32 | 53,00 | 53,10 | 00:00:00 | | 2005-12-16 | 58,04 | 15.270.700 | 59,00 | 56,11 | 56,29 | 00:00:00 | | 2005-12-19 | 59,72 | 16.324.400 | 60,69 | 57,50 | 57,75 | 00:00:00 | | 2005-12-20 | 58,59 | 16.344.700 | 58,95 | 56,66 | 58,36 | 00:00:00 | | 2005-12-21 | 59,48 | 9.876.900 | 59,78 | 58,26 | 58,68 | 00:00:00 | | 2005-12-22 | 61,70 | 9.451.700 | 62,15 | 59,82 | 59,91 | 00:00:00 | | 2005-12-23 | 63,04 | 9.015.200 | 63,27 | 61,88 | 62,06 | 00:00:00 | | 2005-12-27 | 64,20 | 11.263.800 | 65,01 | 63,84 | 63,86 | 00:00:00 | | 2005-12-28 | 64,48 | 8.054.400 | 64,88 | 63,10 | 64,25 | 00:00:00 | | 2005-12-29 | 62,67 | 8.980.600 | 64,50 | 62,50 | 64,45 | 00:00:00 | | 2005-12-30 | 62,82 | 6.910.300 | 63,41 | 61,77 | 62,60 | 00:00:00 | | 2006-01-03 | 67,70 | 25.054.400 | 68,02 | 63,78 | 64,41 | 00:00:00 | | 2006-01-04 | 67,78 | 15.496.100 | 68,69 | 66,41 | 67,71 | 00:00:00 | | 2006-01-05 | 69,03 | 11.319.500 | 69,39 | 67,38 | 67,80 | 00:00:00 | | 2006-01-06 | 73,95 | 20.042.400 | 74,40 | 69,81 | 69,95 | 00:00:00 | | 2006-01-09 | 77,11 | 23.354.900 | 77,80 | 74,74 | 75,60 | 00:00:00 | | 2006-01-10 | 76,95 | 14.259.300 | 77,60 | 75,52 | 76,70 | 00:00:00 | | 2006-01-11 | 76,26 | 16.401.700 | 77,69 | 74,25 | 75,71 | 00:00:00 | | 2006-01-12 | 77,22 | 20.508.700 | 79,80 | 75,07 | 76,16 | 00:00:00 | | 2006-01-13 | 72,83 | 18.315.400 | 75,85 | 72,26 | 75,23 | 00:00:00 | | 2006-01-17 | 71,54 | 16.988.300 | 72,18 | 69,35 | 69,89 | 00:00:00 | | 2006-01-18 | 70,65 | 11.753.600 | 71,35 | 69,28 | 70,18 | 00:00:00 | | 2006-01-19 | 72,33 | 12.302.700 | 74,15 | 71,60 | 72,85 | 00:00:00 | | 2006-01-20 | 68,39 | 13.554.300 | 72,48 | 68,04 | 72,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
