|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-12-11 | 67,37 | 3.190.800 | 68,80 | 67,33 | 68,53 | 00:00:00 | | 2013-12-12 | 65,58 | 6.416.000 | 66,35 | 64,50 | 66,17 | 00:00:00 | | 2013-12-13 | 66,27 | 4.278.300 | 66,95 | 65,73 | 66,05 | 00:00:00 | | 2013-12-16 | 66,97 | 4.130.600 | 67,49 | 66,52 | 66,88 | 00:00:00 | | 2013-12-20 | 69,51 | 5.160.000 | 70,00 | 68,66 | 68,72 | 00:00:00 | | 2013-12-26 | 70,49 | 1.162.200 | 70,82 | 70,25 | 70,33 | 00:00:00 | | 2013-12-27 | 70,24 | 1.453.200 | 70,69 | 69,81 | 70,64 | 00:00:00 | | 2013-12-30 | 70,07 | 1.280.100 | 70,46 | 69,74 | 70,28 | 00:00:00 | | 2013-12-31 | 70,54 | 1.889.900 | 70,80 | 70,01 | 70,28 | 00:00:00 | | 2014-01-03 | 68,86 | 2.288.500 | 69,56 | 68,43 | 69,51 | 00:00:00 | | 2014-01-16 | 73,07 | 2.902.000 | 73,68 | 72,36 | 72,78 | 00:00:00 | | 2014-01-17 | 73,69 | 5.035.400 | 74,14 | 72,80 | 73,05 | 00:00:00 | | 2014-01-21 | 71,89 | 6.452.900 | 72,71 | 71,03 | 71,92 | 00:00:00 | | 2014-01-22 | 72,19 | 5.943.900 | 72,35 | 71,35 | 72,31 | 00:00:00 | | 2014-01-23 | 72,02 | 9.932.100 | 72,15 | 69,30 | 70,25 | 00:00:00 | | 2014-01-24 | 69,48 | 6.566.100 | 72,52 | 69,42 | 71,78 | 00:00:00 | | 2014-01-27 | 69,54 | 4.127.000 | 70,41 | 68,46 | 69,92 | 00:00:00 | | 2014-01-28 | 69,60 | 4.405.200 | 69,99 | 68,69 | 68,87 | 00:00:00 | | 2014-01-29 | 69,05 | 3.886.400 | 70,07 | 68,72 | 68,98 | 00:00:00 | | 2014-02-03 | 67,39 | 5.126.200 | 69,55 | 67,17 | 69,46 | 00:00:00 | | 2014-02-04 | 68,24 | 4.723.000 | 68,58 | 67,50 | 67,91 | 00:00:00 | | 2014-02-05 | 68,78 | 5.248.200 | 68,95 | 66,80 | 67,86 | 00:00:00 | | 2014-02-10 | 71,67 | 2.841.500 | 72,66 | 71,20 | 71,41 | 00:00:00 | | 2014-02-13 | 74,40 | 5.602.400 | 75,00 | 71,45 | 71,61 | 00:00:00 | | 2014-02-14 | 74,59 | 3.068.700 | 75,00 | 74,06 | 74,44 | 00:00:00 | | 2014-02-21 | 74,80 | 3.194.200 | 75,60 | 74,16 | 75,50 | 00:00:00 | | 2014-02-27 | 76,28 | 2.979.200 | 76,31 | 75,28 | 76,17 | 00:00:00 | | 2014-02-28 | 74,30 | 6.061.700 | 75,81 | 73,46 | 75,81 | 00:00:00 | | 2014-03-10 | 74,44 | 2.404.900 | 74,89 | 73,92 | 74,23 | 00:00:00 | | 2014-03-11 | 74,84 | 2.756.700 | 75,70 | 74,67 | 75,15 | 00:00:00 | | 2014-03-12 | 75,01 | 2.114.500 | 75,07 | 74,09 | 74,54 | 00:00:00 | | 2014-03-28 | 80,61 | 4.065.200 | 81,55 | 79,68 | 79,68 | 00:00:00 | | 2014-03-31 | 81,19 | 3.035.300 | 81,76 | 80,41 | 81,00 | 00:00:00 | | 2014-04-10 | 75,69 | 6.044.900 | 78,99 | 75,54 | 78,94 | 00:00:00 | | 2014-04-17 | 82,99 | 12.322.600 | 84,11 | 81,40 | 82,00 | 00:00:00 | | 2014-05-05 | 86,86 | 3.037.300 | 87,10 | 85,83 | 85,90 | 00:00:00 | | 2014-05-15 | 88,32 | 3.824.200 | 90,44 | 87,68 | 90,04 | 00:00:00 | | 2014-05-16 | 90,99 | 3.717.800 | 91,41 | 88,29 | 88,58 | 00:00:00 | | 2014-05-28 | 96,03 | 2.842.400 | 96,83 | 95,41 | 95,90 | 00:00:00 | | 2014-05-29 | 96,61 | 2.415.800 | 96,99 | 95,67 | 96,40 | 00:00:00 | | 2014-06-02 | 97,15 | 2.099.500 | 97,26 | 96,05 | 96,73 | 00:00:00 | | 2014-06-05 | 99,88 | 4.093.400 | 100,20 | 97,86 | 98,05 | 00:00:00 | | 2014-06-06 | 100,01 | 2.289.900 | 100,49 | 99,31 | 100,35 | 00:00:00 | | 2014-06-12 | 98,62 | 3.021.500 | 99,74 | 97,97 | 99,35 | 00:00:00 | | 2014-06-13 | 98,47 | 2.266.100 | 99,59 | 98,18 | 99,30 | 00:00:00 | | 2014-06-17 | 103,24 | 5.452.400 | 103,95 | 101,81 | 102,01 | 00:00:00 | | 2014-06-18 | 102,31 | 3.203.400 | 104,00 | 101,55 | 103,91 | 00:00:00 | | 2014-06-19 | 102,20 | 2.831.600 | 102,54 | 101,32 | 102,36 | 00:00:00 | | 2014-06-20 | 101,98 | 5.896.200 | 103,46 | 101,70 | 102,49 | 00:00:00 | | 2014-06-24 | 102,13 | 2.865.000 | 103,75 | 101,86 | 102,43 | 00:00:00 | | 2014-06-25 | 103,01 | 1.903.500 | 103,18 | 101,70 | 102,31 | 00:00:00 | | 2014-06-30 | 104,43 | 2.636.200 | 104,75 | 102,72 | 103,58 | 00:00:00 | | 2014-07-01 | 105,38 | 2.585.600 | 106,58 | 104,50 | 104,87 | 00:00:00 | | 2014-07-02 | 106,00 | 2.286.100 | 106,49 | 104,54 | 105,27 | 00:00:00 | | 2014-07-08 | 104,25 | 4.418.300 | 106,01 | 101,70 | 106,00 | 00:00:00 | | 2014-07-11 | 104,97 | 2.988.900 | 105,90 | 103,55 | 104,04 | 00:00:00 | | 2014-07-14 | 105,59 | 2.594.900 | 106,16 | 105,11 | 105,58 | 00:00:00 | | 2014-07-29 | 92,90 | 3.467.400 | 93,57 | 92,32 | 92,79 | 00:00:00 | | 2014-07-30 | 93,34 | 2.569.400 | 94,32 | 92,83 | 93,64 | 00:00:00 | | 2014-07-31 | 91,71 | 5.213.600 | 92,83 | 90,91 | 92,13 | 00:00:00 | | 2014-08-01 | 92,76 | 3.453.400 | 93,38 | 91,24 | 91,26 | 00:00:00 | | 2014-09-05 | 98,79 | 3.895.400 | 99,33 | 97,08 | 97,78 | 00:00:00 | | 2014-09-09 | 100,08 | 3.698.100 | 101,95 | 98,50 | 99,53 | 00:00:00 | | 2014-09-10 | 100,00 | 2.597.300 | 100,78 | 98,40 | 100,65 | 00:00:00 | | 2014-10-02 | 94,32 | 5.040.500 | 95,15 | 92,01 | 95,07 | 00:00:00 | | 2014-10-03 | 95,63 | 2.445.900 | 96,34 | 94,90 | 95,14 | 00:00:00 | | 2014-10-06 | 93,08 | 4.712.400 | 95,67 | 92,43 | 95,63 | 00:00:00 | | 2014-10-07 | 91,56 | 3.102.100 | 94,04 | 91,53 | 92,85 | 00:00:00 | | 2014-10-08 | 93,37 | 3.780.100 | 93,50 | 90,04 | 92,08 | 00:00:00 | | 2014-10-10 | 86,07 | 7.090.100 | 88,93 | 85,07 | 88,79 | 00:00:00 | | 2014-10-16 | 85,31 | 8.007.900 | 86,59 | 82,07 | 82,23 | 00:00:00 | | 2014-10-17 | 82,80 | 13.042.400 | 86,97 | 81,36 | 85,00 | 00:00:00 | | 2014-10-23 | 88,46 | 4.124.700 | 89,08 | 87,50 | 87,73 | 00:00:00 | | 2014-10-24 | 88,76 | 2.748.200 | 89,47 | 88,02 | 88,88 | 00:00:00 | | 2014-10-28 | 90,87 | 2.460.300 | 90,88 | 88,82 | 89,51 | 00:00:00 | | 2014-10-29 | 90,89 | 2.238.000 | 91,90 | 90,00 | 90,88 | 00:00:00 | | 2014-10-30 | 90,31 | 3.038.700 | 91,58 | 89,29 | 90,01 | 00:00:00 | | 2014-10-31 | 94,14 | 4.298.800 | 94,47 | 91,83 | 91,99 | 00:00:00 | | 2014-11-13 | 94,98 | 3.641.800 | 95,94 | 94,39 | 94,99 | 00:00:00 | | 2014-11-14 | 96,19 | 2.499.900 | 96,65 | 94,47 | 95,11 | 00:00:00 | | 2014-11-25 | 103,12 | 1.988.200 | 103,54 | 102,42 | 103,00 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
