|
 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 | | 2001-08-03 | 25,42 | 823.200 | 25,42 | 24,70 | 24,79 | 00:00:00 | | 2001-08-06 | 24,45 | 656.400 | 25,00 | 24,08 | 24,84 | 00:00:00 | | 2001-08-07 | 24,30 | 707.200 | 25,00 | 24,26 | 24,46 | 00:00:00 | | 2001-08-08 | 23,00 | 682.000 | 24,98 | 22,91 | 24,31 | 00:00:00 | | 2001-08-09 | 23,38 | 457.600 | 23,70 | 22,91 | 23,00 | 00:00:00 | | 2001-08-10 | 23,49 | 589.600 | 24,05 | 22,56 | 23,45 | 00:00:00 | | 2001-08-13 | 24,35 | 377.800 | 24,45 | 23,40 | 23,60 | 00:00:00 | | 2001-08-14 | 23,74 | 472.400 | 24,75 | 23,48 | 24,37 | 00:00:00 | | 2001-08-15 | 22,70 | 669.400 | 23,70 | 22,50 | 23,50 | 00:00:00 | | 2001-08-16 | 22,87 | 901.600 | 22,87 | 21,60 | 22,30 | 00:00:00 | | 2001-08-17 | 21,98 | 1.477.800 | 23,03 | 21,50 | 22,66 | 00:00:00 | | 2001-08-20 | 22,44 | 775.800 | 22,60 | 21,50 | 21,63 | 00:00:00 | | 2001-08-21 | 22,20 | 1.170.800 | 23,06 | 21,98 | 22,28 | 00:00:00 | | 2001-08-22 | 21,26 | 2.958.800 | 22,80 | 20,60 | 22,35 | 00:00:00 | | 2001-08-23 | 20,70 | 1.347.200 | 22,05 | 20,65 | 21,40 | 00:00:00 | | 2001-08-24 | 21,72 | 1.274.400 | 22,24 | 20,81 | 20,81 | 00:00:00 | | 2001-08-27 | 21,68 | 1.404.200 | 22,42 | 20,75 | 21,87 | 00:00:00 | | 2001-08-28 | 21,15 | 866.800 | 22,05 | 21,03 | 21,62 | 00:00:00 | | 2001-08-29 | 20,55 | 985.400 | 21,40 | 20,24 | 21,20 | 00:00:00 | | 2001-08-30 | 20,02 | 1.157.200 | 20,75 | 19,56 | 20,38 | 00:00:00 | | 2001-08-31 | 20,51 | 856.800 | 20,51 | 19,55 | 19,67 | 00:00:00 | | 2001-09-04 | 19,11 | 2.466.800 | 20,10 | 19,10 | 20,00 | 00:00:00 | | 2001-09-05 | 18,58 | 1.833.400 | 19,44 | 18,07 | 19,07 | 00:00:00 | | 2001-09-06 | 17,87 | 2.134.000 | 19,10 | 17,50 | 18,49 | 00:00:00 | | 2001-09-07 | 16,53 | 4.743.800 | 17,80 | 15,95 | 17,61 | 00:00:00 | | 2001-09-10 | 15,66 | 3.848.800 | 16,65 | 15,27 | 16,32 | 00:00:00 | | 2001-09-17 | 14,25 | 2.930.600 | 15,10 | 13,40 | 14,10 | 00:00:00 | | 2001-09-18 | 14,15 | 4.491.200 | 14,91 | 13,95 | 14,28 | 00:00:00 | | 2001-09-19 | 13,42 | 4.094.600 | 14,14 | 12,65 | 14,05 | 00:00:00 | | 2001-09-20 | 11,99 | 3.965.000 | 12,75 | 11,77 | 12,45 | 00:00:00 | | 2001-09-21 | 10,82 | 5.355.400 | 11,00 | 9,00 | 9,58 | 00:00:00 | | 2001-09-24 | 11,80 | 2.501.600 | 11,85 | 10,55 | 10,75 | 00:00:00 | | 2001-09-25 | 11,45 | 1.217.600 | 11,96 | 11,16 | 11,79 | 00:00:00 | | 2001-09-26 | 9,73 | 4.100.800 | 11,72 | 9,60 | 11,45 | 00:00:00 | | 2001-09-27 | 9,01 | 2.008.800 | 10,12 | 8,61 | 9,97 | 00:00:00 | | 2001-09-28 | 9,86 | 3.674.200 | 10,14 | 8,80 | 9,28 | 00:00:00 | | 2001-10-01 | 9,18 | 2.511.400 | 9,95 | 9,05 | 9,85 | 00:00:00 | | 2001-10-02 | 9,42 | 2.058.800 | 10,15 | 9,15 | 9,15 | 00:00:00 | | 2001-10-03 | 11,32 | 3.198.400 | 11,63 | 9,16 | 9,33 | 00:00:00 | | 2001-10-04 | 11,07 | 2.547.600 | 12,60 | 11,00 | 11,50 | 00:00:00 | | 2001-10-05 | 11,36 | 1.171.000 | 11,68 | 10,59 | 11,32 | 00:00:00 | | 2001-10-08 | 12,04 | 1.791.200 | 12,75 | 10,95 | 11,01 | 00:00:00 | | 2001-10-09 | 11,87 | 1.434.200 | 12,70 | 11,61 | 12,06 | 00:00:00 | | 2001-10-10 | 12,10 | 2.956.000 | 12,47 | 11,23 | 11,88 | 00:00:00 | | 2001-10-11 | 13,57 | 2.536.600 | 13,69 | 12,36 | 12,70 | 00:00:00 | | 2001-10-12 | 13,30 | 1.868.400 | 13,60 | 12,12 | 13,60 | 00:00:00 | | 2001-10-15 | 12,45 | 1.002.000 | 13,05 | 12,36 | 12,98 | 00:00:00 | | 2001-10-16 | 12,50 | 2.324.600 | 13,00 | 12,04 | 12,45 | 00:00:00 | | 2001-10-17 | 11,79 | 4.515.800 | 13,16 | 11,64 | 12,80 | 00:00:00 | | 2001-10-18 | 11,23 | 1.422.200 | 12,01 | 11,00 | 11,43 | 00:00:00 | | 2001-10-19 | 11,28 | 1.303.000 | 11,45 | 10,79 | 11,40 | 00:00:00 | | 2001-10-22 | 11,69 | 855.400 | 11,98 | 11,00 | 11,25 | 00:00:00 | | 2001-10-23 | 11,65 | 722.800 | 12,17 | 11,31 | 12,02 | 00:00:00 | | 2001-10-24 | 11,92 | 1.907.600 | 12,06 | 11,08 | 11,69 | 00:00:00 | | 2001-10-25 | 12,30 | 1.988.800 | 12,35 | 11,15 | 11,27 | 00:00:00 | | 2001-10-26 | 12,53 | 1.579.200 | 12,86 | 11,87 | 12,15 | 00:00:00 | | 2001-10-29 | 11,08 | 2.017.600 | 12,67 | 11,08 | 12,43 | 00:00:00 | | 2001-10-30 | 10,56 | 1.684.600 | 11,15 | 10,20 | 11,15 | 00:00:00 | | 2001-10-31 | 10,94 | 1.295.000 | 11,31 | 10,50 | 10,62 | 00:00:00 | | 2001-11-01 | 11,26 | 1.224.600 | 11,47 | 10,70 | 10,75 | 00:00:00 | | 2001-11-02 | 10,64 | 2.392.000 | 11,30 | 10,20 | 11,15 | 00:00:00 | | 2001-11-05 | 10,95 | 2.317.600 | 11,30 | 10,51 | 10,88 | 00:00:00 | | 2001-11-06 | 10,53 | 3.183.000 | 10,99 | 10,37 | 10,80 | 00:00:00 | | 2001-11-07 | 10,32 | 4.841.200 | 10,75 | 10,15 | 10,47 | 00:00:00 | | 2001-11-08 | 10,77 | 3.705.200 | 11,75 | 10,46 | 10,59 | 00:00:00 | | 2001-11-09 | 10,62 | 1.406.400 | 11,00 | 10,35 | 10,36 | 00:00:00 | | 2001-11-12 | 10,64 | 1.813.200 | 10,77 | 10,35 | 10,76 | 00:00:00 | | 2001-11-13 | 12,37 | 4.402.000 | 12,50 | 11,00 | 11,10 | 00:00:00 | | 2001-11-14 | 13,15 | 6.180.600 | 13,87 | 12,50 | 12,95 | 00:00:00 | | 2001-11-15 | 12,82 | 3.243.200 | 13,45 | 12,50 | 12,66 | 00:00:00 | | 2001-11-16 | 13,54 | 1.902.600 | 13,60 | 12,77 | 13,01 | 00:00:00 | | 2001-11-19 | 13,50 | 2.666.800 | 14,34 | 13,02 | 13,85 | 00:00:00 | | 2001-11-20 | 12,28 | 3.546.600 | 13,50 | 11,96 | 13,37 | 00:00:00 | | 2001-11-21 | 12,10 | 1.862.000 | 12,57 | 11,65 | 12,50 | 00:00:00 | | 2001-11-23 | 12,72 | 583.200 | 12,90 | 12,08 | 12,08 | 00:00:00 | | 2001-11-26 | 13,47 | 3.086.800 | 13,60 | 12,75 | 12,77 | 00:00:00 | | 2001-11-27 | 13,75 | 4.751.600 | 14,26 | 12,85 | 13,46 | 00:00:00 | | 2001-11-28 | 12,51 | 4.169.200 | 13,94 | 12,30 | 13,65 | 00:00:00 | | 2001-11-29 | 14,85 | 5.863.000 | 14,92 | 12,50 | 12,54 | 00:00:00 | | 2001-11-30 | 14,19 | 4.816.000 | 14,80 | 13,88 | 14,71 | 00:00:00 | | 2001-12-03 | 13,64 | 2.509.800 | 14,13 | 13,35 | 14,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
