|
 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 | | 2015-08-07 | 59,41 | 1.974.300 | 60,11 | 58,66 | 58,76 | 00:00:00 | | 2015-08-10 | 61,03 | 2.877.200 | 61,44 | 59,65 | 59,67 | 00:00:00 | | 2015-08-18 | 56,90 | 5.803.200 | 57,36 | 56,14 | 56,76 | 00:00:00 | | 2015-08-19 | 53,81 | 9.535.400 | 56,78 | 53,39 | 56,56 | 00:00:00 | | 2015-08-20 | 50,13 | 8.177.300 | 53,36 | 50,04 | 53,16 | 00:00:00 | | 2015-08-21 | 49,05 | 5.439.100 | 51,03 | 48,95 | 49,40 | 00:00:00 | | 2015-08-27 | 52,85 | 7.278.900 | 52,94 | 50,06 | 50,14 | 00:00:00 | | 2015-08-28 | 52,27 | 3.628.100 | 54,01 | 51,84 | 52,20 | 00:00:00 | | 2015-08-31 | 54,56 | 6.628.700 | 55,22 | 51,34 | 51,95 | 00:00:00 | | 2015-09-03 | 54,12 | 3.280.200 | 55,72 | 53,90 | 54,45 | 00:00:00 | | 2015-09-04 | 52,84 | 2.475.300 | 53,97 | 52,63 | 53,20 | 00:00:00 | | 2015-09-09 | 54,52 | 3.744.500 | 56,47 | 54,39 | 56,24 | 00:00:00 | | 2015-09-10 | 54,61 | 2.693.100 | 55,18 | 53,83 | 54,23 | 00:00:00 | | 2015-09-14 | 55,33 | 2.180.100 | 55,43 | 54,26 | 55,12 | 00:00:00 | | 2015-09-15 | 55,72 | 2.927.100 | 57,14 | 55,14 | 55,70 | 00:00:00 | | 2015-09-16 | 55,79 | 2.802.800 | 55,99 | 54,43 | 54,48 | 00:00:00 | | 2015-09-17 | 54,67 | 2.651.700 | 56,06 | 54,41 | 55,57 | 00:00:00 | | 2015-09-18 | 52,69 | 7.370.500 | 53,99 | 52,28 | 53,82 | 00:00:00 | | 2015-09-28 | 48,80 | 3.965.500 | 50,33 | 48,25 | 50,18 | 00:00:00 | | 2015-09-29 | 49,09 | 3.948.300 | 49,67 | 48,25 | 48,85 | 00:00:00 | | 2015-09-30 | 54,33 | 8.037.000 | 54,47 | 51,05 | 51,27 | 00:00:00 | | 2015-10-01 | 55,91 | 6.196.900 | 55,97 | 53,77 | 55,48 | 00:00:00 | | 2015-10-02 | 59,58 | 7.044.200 | 59,78 | 55,81 | 56,09 | 00:00:00 | | 2015-10-13 | 61,77 | 2.742.900 | 62,81 | 61,49 | 62,22 | 00:00:00 | | 2015-10-14 | 68,70 | 15.439.900 | 70,50 | 67,33 | 68,70 | 00:00:00 | | 2015-10-21 | 76,78 | 30.838.500 | 78,50 | 76,54 | 78,40 | 00:00:00 | | 2015-10-22 | 77,09 | 10.044.600 | 77,32 | 76,49 | 76,90 | 00:00:00 | | 2015-10-27 | 76,90 | 3.149.700 | 77,50 | 76,72 | 77,16 | 00:00:00 | | 2015-10-28 | 77,67 | 2.232.700 | 77,84 | 76,70 | 76,85 | 00:00:00 | | 2015-10-29 | 77,22 | 2.396.700 | 77,85 | 77,10 | 77,15 | 00:00:00 | | 2015-10-30 | 77,00 | 3.093.100 | 77,61 | 76,92 | 77,15 | 00:00:00 | | 2015-11-03 | 76,92 | 2.658.600 | 77,29 | 76,33 | 76,41 | 00:00:00 | | 2015-11-04 | 77,06 | 1.345.800 | 77,14 | 76,58 | 76,81 | 00:00:00 | | 2015-11-05 | 76,75 | 2.186.200 | 77,23 | 76,51 | 76,93 | 00:00:00 | | 2015-11-10 | 75,70 | 2.769.700 | 76,90 | 75,50 | 76,44 | 00:00:00 | | 2015-11-11 | 74,61 | 3.894.600 | 75,55 | 73,35 | 75,23 | 00:00:00 | | 2015-11-16 | 74,56 | 1.420.600 | 74,62 | 73,50 | 73,60 | 00:00:00 | | 2015-11-19 | 75,02 | 1.669.200 | 75,47 | 74,88 | 75,19 | 00:00:00 | | 2015-11-20 | 74,93 | 1.898.300 | 75,43 | 74,80 | 75,32 | 00:00:00 | | 2015-11-30 | 73,87 | 2.791.000 | 74,66 | 73,81 | 74,48 | 00:00:00 | | 2015-12-01 | 75,88 | 2.832.500 | 75,99 | 73,84 | 74,11 | 00:00:00 | | 2015-12-02 | 75,20 | 1.621.600 | 75,85 | 74,74 | 75,32 | 00:00:00 | | 2015-12-03 | 74,90 | 2.104.800 | 75,99 | 74,54 | 75,24 | 00:00:00 | | 2015-12-04 | 75,27 | 2.368.300 | 75,83 | 74,81 | 74,99 | 00:00:00 | | 2015-12-10 | 76,00 | 1.618.400 | 76,34 | 74,90 | 75,16 | 00:00:00 | | 2015-12-15 | 75,67 | 2.359.100 | 76,23 | 75,40 | 75,74 | 00:00:00 | | 2015-12-16 | 75,60 | 1.174.500 | 76,13 | 75,16 | 75,80 | 00:00:00 | | 2015-12-17 | 74,83 | 1.941.800 | 76,05 | 74,83 | 75,64 | 00:00:00 | | 2015-12-18 | 73,89 | 4.606.200 | 75,38 | 73,88 | 74,71 | 00:00:00 | | 2015-12-21 | 74,54 | 1.750.300 | 74,82 | 73,90 | 74,73 | 00:00:00 | | 2015-12-24 | 75,28 | 719.500 | 75,48 | 75,10 | 75,36 | 00:00:00 | | 2015-12-29 | 75,97 | 1.084.500 | 76,08 | 75,37 | 75,45 | 00:00:00 | | 2015-12-30 | 76,07 | 1.098.300 | 76,71 | 75,87 | 76,00 | 00:00:00 | | 2016-01-04 | 75,96 | 2.300.900 | 76,15 | 75,11 | 75,30 | 00:00:00 | | 2016-01-05 | 76,09 | 2.141.400 | 76,51 | 75,61 | 75,63 | 00:00:00 | | 2016-01-06 | 75,57 | 1.671.300 | 75,94 | 75,25 | 75,34 | 00:00:00 | | 2016-01-07 | 74,97 | 2.270.200 | 75,49 | 74,46 | 74,70 | 00:00:00 | | 2016-01-08 | 74,20 | 2.924.800 | 75,60 | 74,03 | 75,53 | 00:00:00 | | 2016-01-12 | 74,79 | 2.856.000 | 74,86 | 73,40 | 74,60 | 00:00:00 | | 2016-01-13 | 71,80 | 5.344.500 | 74,70 | 71,20 | 74,70 | 00:00:00 | | 2016-01-14 | 74,83 | 4.935.500 | 74,89 | 71,34 | 71,90 | 00:00:00 | | 2016-01-15 | 71,48 | 4.616.100 | 73,86 | 71,24 | 73,48 | 00:00:00 | | 2016-01-22 | 67,42 | 2.954.700 | 68,08 | 66,14 | 67,16 | 00:00:00 | | 2016-01-25 | 61,74 | 9.780.400 | 67,08 | 59,36 | 66,99 | 00:00:00 | | 2016-02-01 | 70,65 | 2.565.700 | 72,05 | 69,83 | 69,85 | 00:00:00 | | 2016-02-10 | 67,23 | 1.702.700 | 68,30 | 66,43 | 66,98 | 00:00:00 | | 2016-02-11 | 67,29 | 2.367.800 | 67,37 | 65,95 | 66,87 | 00:00:00 | | 2016-02-16 | 68,17 | 1.866.900 | 68,25 | 67,28 | 67,54 | 00:00:00 | | 2016-02-17 | 68,46 | 1.740.800 | 68,85 | 68,02 | 68,24 | 00:00:00 | | 2016-02-18 | 69,46 | 1.413.900 | 69,98 | 68,52 | 68,72 | 00:00:00 | | 2016-02-24 | 69,90 | 7.151.600 | 70,24 | 65,38 | 65,66 | 00:00:00 | | 2016-02-25 | 71,48 | 5.455.500 | 71,94 | 69,00 | 69,28 | 00:00:00 | | 2016-02-26 | 72,08 | 5.254.200 | 72,53 | 71,37 | 71,64 | 00:00:00 | | 2016-03-02 | 74,98 | 6.585.300 | 75,17 | 73,18 | 73,21 | 00:00:00 | | 2016-03-03 | 75,72 | 2.565.100 | 75,82 | 74,38 | 74,38 | 00:00:00 | | 2016-03-07 | 76,68 | 5.880.100 | 76,85 | 75,51 | 75,51 | 00:00:00 | | 2016-03-08 | 76,00 | 5.160.500 | 76,85 | 76,00 | 76,40 | 00:00:00 | | 2016-03-09 | 76,63 | 4.550.400 | 76,66 | 75,64 | 75,96 | 00:00:00 | | 2016-03-10 | 76,41 | 3.763.400 | 76,75 | 75,94 | 76,51 | 00:00:00 | | 2016-03-11 | 76,70 | 4.494.700 | 76,85 | 76,35 | 76,65 | 00:00:00 | | 2016-03-14 | 76,27 | 4.705.900 | 76,71 | 75,99 | 75,99 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
