|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 59,88 | 6.749.600 | 65,37 | 58,50 | 65,31 | 00:00:00 | | 2000-12-14 | 54,06 | 6.849.400 | 60,63 | 53,88 | 58,56 | 00:00:00 | | 2000-12-15 | 50,70 | 5.868.400 | 53,88 | 49,00 | 53,50 | 00:00:00 | | 2000-12-18 | 49,75 | 4.667.600 | 53,75 | 47,31 | 53,00 | 00:00:00 | | 2000-12-19 | 51,00 | 6.733.200 | 55,38 | 47,63 | 50,00 | 00:00:00 | | 2000-12-20 | 44,56 | 7.063.200 | 48,50 | 43,63 | 47,88 | 00:00:00 | | 2000-12-21 | 34,38 | 27.916.200 | 39,88 | 27,56 | 39,44 | 00:00:00 | | 2000-12-22 | 32,06 | 6.836.200 | 35,06 | 29,75 | 34,88 | 00:00:00 | | 2000-12-26 | 30,81 | 3.928.400 | 33,38 | 29,50 | 32,56 | 00:00:00 | | 2000-12-27 | 30,50 | 4.740.400 | 32,25 | 29,62 | 30,69 | 00:00:00 | | 2000-12-28 | 29,06 | 6.342.600 | 30,50 | 28,62 | 30,00 | 00:00:00 | | 2000-12-29 | 27,75 | 5.920.000 | 29,87 | 27,50 | 28,44 | 00:00:00 | | 2001-01-02 | 25,75 | 4.590.600 | 29,62 | 25,50 | 29,25 | 00:00:00 | | 2001-01-03 | 30,44 | 10.125.600 | 31,25 | 24,50 | 25,12 | 00:00:00 | | 2001-01-04 | 31,00 | 5.943.400 | 33,63 | 30,50 | 30,56 | 00:00:00 | | 2001-01-05 | 28,81 | 3.891.800 | 32,75 | 28,00 | 32,25 | 00:00:00 | | 2001-01-08 | 27,44 | 4.445.400 | 29,87 | 26,28 | 29,75 | 00:00:00 | | 2001-01-09 | 28,50 | 3.261.200 | 29,75 | 27,50 | 28,00 | 00:00:00 | | 2001-01-10 | 32,81 | 6.058.400 | 33,19 | 29,00 | 29,41 | 00:00:00 | | 2001-01-11 | 35,56 | 7.608.800 | 36,50 | 32,25 | 32,88 | 00:00:00 | | 2001-01-12 | 35,31 | 6.568.800 | 37,94 | 33,81 | 36,84 | 00:00:00 | | 2001-01-16 | 37,31 | 3.692.200 | 37,75 | 36,00 | 37,50 | 00:00:00 | | 2001-01-17 | 40,06 | 5.320.400 | 40,75 | 39,13 | 40,00 | 00:00:00 | | 2001-01-18 | 41,13 | 4.108.800 | 41,25 | 39,75 | 41,00 | 00:00:00 | | 2001-01-19 | 42,00 | 6.361.600 | 44,50 | 41,88 | 43,13 | 00:00:00 | | 2001-01-22 | 41,25 | 3.116.000 | 43,00 | 39,88 | 41,50 | 00:00:00 | | 2001-01-23 | 44,88 | 3.581.000 | 45,13 | 40,38 | 41,31 | 00:00:00 | | 2001-01-24 | 46,19 | 8.525.000 | 48,69 | 44,88 | 45,75 | 00:00:00 | | 2001-01-25 | 31,12 | 42.116.000 | 34,00 | 30,56 | 33,56 | 00:00:00 | | 2001-01-26 | 32,81 | 11.666.200 | 33,44 | 30,56 | 31,00 | 00:00:00 | | 2001-01-29 | 32,06 | 4.609.000 | 33,00 | 31,87 | 32,75 | 00:00:00 | | 2001-01-30 | 31,75 | 3.785.400 | 32,56 | 31,62 | 32,19 | 00:00:00 | | 2001-01-31 | 31,94 | 5.314.600 | 32,50 | 31,75 | 32,19 | 00:00:00 | | 2001-02-01 | 31,00 | 2.510.600 | 32,63 | 30,25 | 32,25 | 00:00:00 | | 2001-02-02 | 29,56 | 3.152.600 | 30,94 | 29,50 | 30,56 | 00:00:00 | | 2001-02-05 | 28,00 | 2.811.800 | 29,37 | 28,00 | 29,14 | 00:00:00 | | 2001-02-06 | 29,19 | 4.165.600 | 30,12 | 27,87 | 28,19 | 00:00:00 | | 2001-02-07 | 28,31 | 4.561.000 | 28,87 | 27,50 | 28,62 | 00:00:00 | | 2001-02-08 | 27,50 | 1.967.800 | 29,31 | 27,50 | 28,44 | 00:00:00 | | 2001-02-09 | 25,19 | 5.732.200 | 27,62 | 25,06 | 27,62 | 00:00:00 | | 2001-02-12 | 24,81 | 5.649.600 | 26,11 | 24,75 | 25,37 | 00:00:00 | | 2001-02-13 | 24,81 | 4.606.200 | 26,75 | 24,56 | 25,12 | 00:00:00 | | 2001-02-14 | 25,87 | 4.447.200 | 26,06 | 24,50 | 24,75 | 00:00:00 | | 2001-02-15 | 27,50 | 5.703.200 | 28,75 | 26,62 | 26,81 | 00:00:00 | | 2001-02-16 | 25,62 | 2.621.800 | 26,37 | 25,25 | 26,06 | 00:00:00 | | 2001-02-20 | 24,75 | 3.624.600 | 26,50 | 24,69 | 26,44 | 00:00:00 | | 2001-02-21 | 23,06 | 4.146.600 | 24,62 | 22,62 | 24,50 | 00:00:00 | | 2001-02-22 | 23,12 | 5.408.200 | 24,37 | 21,12 | 23,00 | 00:00:00 | | 2001-02-23 | 23,87 | 6.849.600 | 24,19 | 21,19 | 22,75 | 00:00:00 | | 2001-02-26 | 23,94 | 2.571.600 | 24,81 | 23,12 | 24,81 | 00:00:00 | | 2001-02-27 | 23,12 | 2.391.000 | 23,94 | 22,37 | 23,81 | 00:00:00 | | 2001-02-28 | 21,62 | 3.856.600 | 22,87 | 21,06 | 22,62 | 00:00:00 | | 2001-03-01 | 22,36 | 5.499.000 | 22,37 | 19,50 | 20,75 | 00:00:00 | | 2001-03-02 | 22,00 | 3.246.800 | 23,37 | 21,00 | 21,25 | 00:00:00 | | 2001-03-05 | 23,50 | 2.950.400 | 23,75 | 22,12 | 22,94 | 00:00:00 | | 2001-03-06 | 24,75 | 4.306.200 | 25,12 | 24,00 | 24,37 | 00:00:00 | | 2001-03-07 | 24,37 | 1.690.600 | 25,75 | 24,00 | 25,50 | 00:00:00 | | 2001-03-08 | 22,69 | 2.606.000 | 24,31 | 22,31 | 24,17 | 00:00:00 | | 2001-03-09 | 21,25 | 2.000.400 | 21,87 | 20,62 | 21,50 | 00:00:00 | | 2001-03-12 | 20,62 | 3.305.000 | 21,12 | 19,75 | 20,59 | 00:00:00 | | 2001-03-13 | 21,56 | 2.848.400 | 21,56 | 20,44 | 20,86 | 00:00:00 | | 2001-03-14 | 20,87 | 2.786.200 | 22,19 | 20,25 | 20,50 | 00:00:00 | | 2001-03-15 | 19,87 | 10.462.200 | 21,12 | 19,69 | 20,50 | 00:00:00 | | 2001-03-16 | 19,62 | 3.618.800 | 20,37 | 18,62 | 19,62 | 00:00:00 | | 2001-03-19 | 21,00 | 2.881.000 | 21,41 | 18,75 | 19,87 | 00:00:00 | | 2001-03-20 | 20,25 | 3.128.200 | 22,06 | 20,00 | 21,75 | 00:00:00 | | 2001-03-21 | 20,87 | 3.431.000 | 22,25 | 20,00 | 20,12 | 00:00:00 | | 2001-03-22 | 22,44 | 3.449.000 | 22,50 | 20,87 | 20,94 | 00:00:00 | | 2001-03-23 | 23,44 | 3.149.600 | 24,00 | 22,94 | 23,50 | 00:00:00 | | 2001-03-26 | 22,69 | 2.247.200 | 24,00 | 22,50 | 24,00 | 00:00:00 | | 2001-03-27 | 23,62 | 1.387.400 | 24,00 | 22,56 | 22,69 | 00:00:00 | | 2001-03-28 | 21,00 | 2.992.600 | 21,94 | 20,25 | 21,69 | 00:00:00 | | 2001-03-29 | 20,37 | 2.555.400 | 21,00 | 19,50 | 21,00 | 00:00:00 | | 2001-03-30 | 20,37 | 1.571.600 | 20,75 | 19,44 | 20,31 | 00:00:00 | | 2001-04-02 | 19,81 | 2.914.400 | 22,25 | 19,50 | 21,56 | 00:00:00 | | 2001-04-03 | 18,37 | 3.955.400 | 19,94 | 18,00 | 19,87 | 00:00:00 | | 2001-04-04 | 17,44 | 3.834.400 | 18,87 | 17,25 | 18,87 | 00:00:00 | | 2001-04-05 | 20,37 | 4.047.600 | 21,19 | 19,00 | 19,06 | 00:00:00 | | 2001-04-06 | 19,75 | 1.948.200 | 20,25 | 19,00 | 20,00 | 00:00:00 | | 2001-04-09 | 19,31 | 2.080.400 | 20,10 | 18,40 | 20,02 | 00:00:00 | | 2001-04-10 | 21,55 | 3.190.600 | 21,97 | 19,80 | 19,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
