|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 22,98 | 2.768.000 | 23,11 | 21,27 | 21,65 | 00:00:00 | | 2002-04-02 | 21,67 | 2.468.400 | 22,84 | 21,63 | 22,66 | 00:00:00 | | 2002-04-03 | 20,61 | 3.899.200 | 22,30 | 19,90 | 21,75 | 00:00:00 | | 2002-04-04 | 20,34 | 2.245.400 | 21,33 | 20,05 | 20,13 | 00:00:00 | | 2002-04-05 | 20,37 | 4.914.200 | 20,50 | 18,55 | 20,49 | 00:00:00 | | 2002-04-08 | 19,81 | 3.463.800 | 20,06 | 19,05 | 19,91 | 00:00:00 | | 2002-04-09 | 19,20 | 1.758.600 | 20,27 | 19,15 | 19,99 | 00:00:00 | | 2002-04-10 | 19,54 | 1.561.400 | 20,00 | 19,17 | 19,36 | 00:00:00 | | 2002-04-11 | 19,50 | 2.334.000 | 20,43 | 19,06 | 19,56 | 00:00:00 | | 2002-04-12 | 20,20 | 2.696.000 | 20,38 | 19,47 | 19,79 | 00:00:00 | | 2002-04-15 | 21,02 | 2.618.200 | 21,18 | 20,20 | 20,21 | 00:00:00 | | 2002-04-16 | 22,82 | 3.687.400 | 23,15 | 21,32 | 21,40 | 00:00:00 | | 2002-04-17 | 23,06 | 2.961.600 | 23,40 | 22,15 | 23,20 | 00:00:00 | | 2002-04-18 | 20,36 | 7.503.200 | 22,32 | 19,60 | 22,31 | 00:00:00 | | 2002-04-19 | 20,01 | 2.249.800 | 20,65 | 19,95 | 20,40 | 00:00:00 | | 2002-04-22 | 19,39 | 1.121.200 | 19,90 | 19,00 | 19,87 | 00:00:00 | | 2002-04-23 | 17,85 | 2.384.800 | 19,69 | 17,75 | 19,42 | 00:00:00 | | 2002-04-24 | 17,37 | 3.185.200 | 18,42 | 17,25 | 17,97 | 00:00:00 | | 2002-04-25 | 17,83 | 2.191.800 | 18,04 | 16,61 | 17,30 | 00:00:00 | | 2002-04-26 | 16,21 | 2.109.600 | 18,30 | 16,17 | 17,80 | 00:00:00 | | 2002-04-29 | 16,29 | 1.893.000 | 16,92 | 16,15 | 16,22 | 00:00:00 | | 2002-04-30 | 16,36 | 3.552.600 | 17,32 | 16,32 | 16,52 | 00:00:00 | | 2002-05-01 | 16,74 | 3.670.800 | 17,12 | 16,08 | 16,58 | 00:00:00 | | 2002-05-02 | 15,58 | 4.625.000 | 17,10 | 15,20 | 16,53 | 00:00:00 | | 2002-05-03 | 15,41 | 5.351.800 | 15,65 | 14,60 | 15,64 | 00:00:00 | | 2002-05-06 | 14,27 | 3.325.600 | 15,55 | 14,01 | 15,34 | 00:00:00 | | 2002-05-07 | 13,38 | 4.282.400 | 14,58 | 12,97 | 14,54 | 00:00:00 | | 2002-05-08 | 15,61 | 5.106.400 | 16,39 | 13,76 | 13,85 | 00:00:00 | | 2002-05-09 | 14,51 | 3.554.800 | 15,55 | 14,40 | 15,27 | 00:00:00 | | 2002-05-10 | 13,75 | 3.679.800 | 14,72 | 13,45 | 14,56 | 00:00:00 | | 2002-05-13 | 15,16 | 2.555.200 | 15,16 | 13,83 | 13,88 | 00:00:00 | | 2002-05-14 | 16,81 | 4.040.200 | 16,89 | 16,01 | 16,02 | 00:00:00 | | 2002-05-15 | 16,72 | 3.903.600 | 17,63 | 15,89 | 16,50 | 00:00:00 | | 2002-05-16 | 16,96 | 2.188.000 | 17,07 | 16,19 | 16,69 | 00:00:00 | | 2002-05-17 | 17,01 | 2.456.000 | 17,80 | 16,94 | 17,39 | 00:00:00 | | 2002-05-20 | 16,50 | 1.314.000 | 16,94 | 16,10 | 16,80 | 00:00:00 | | 2002-05-21 | 15,35 | 2.402.800 | 16,94 | 15,00 | 16,70 | 00:00:00 | | 2002-05-22 | 14,71 | 2.802.400 | 15,75 | 14,46 | 14,91 | 00:00:00 | | 2002-05-23 | 15,10 | 1.779.800 | 15,23 | 14,47 | 14,95 | 00:00:00 | | 2002-05-24 | 14,95 | 1.376.200 | 15,14 | 14,45 | 14,85 | 00:00:00 | | 2002-05-28 | 15,04 | 2.718.200 | 15,40 | 14,50 | 15,00 | 00:00:00 | | 2002-05-29 | 14,40 | 2.087.600 | 14,89 | 14,30 | 14,85 | 00:00:00 | | 2002-05-30 | 14,25 | 1.846.200 | 14,50 | 13,80 | 14,26 | 00:00:00 | | 2002-05-31 | 14,00 | 1.437.600 | 14,55 | 13,89 | 14,30 | 00:00:00 | | 2002-06-03 | 13,50 | 1.849.200 | 14,25 | 13,50 | 14,15 | 00:00:00 | | 2002-06-04 | 13,63 | 2.967.600 | 13,99 | 13,25 | 13,39 | 00:00:00 | | 2002-06-05 | 13,65 | 1.207.200 | 13,92 | 13,20 | 13,47 | 00:00:00 | | 2002-06-06 | 12,78 | 2.784.200 | 13,50 | 12,71 | 13,49 | 00:00:00 | | 2002-06-07 | 13,20 | 2.516.400 | 13,35 | 12,07 | 12,19 | 00:00:00 | | 2002-06-10 | 12,82 | 1.071.800 | 13,53 | 12,77 | 13,45 | 00:00:00 | | 2002-06-11 | 12,23 | 1.693.400 | 13,35 | 12,01 | 12,76 | 00:00:00 | | 2002-06-12 | 11,74 | 2.753.800 | 12,23 | 11,25 | 12,10 | 00:00:00 | | 2002-06-13 | 11,24 | 2.052.400 | 11,95 | 11,20 | 11,81 | 00:00:00 | | 2002-06-14 | 11,31 | 3.206.000 | 11,79 | 10,50 | 10,95 | 00:00:00 | | 2002-06-17 | 12,44 | 2.327.000 | 12,62 | 11,40 | 11,40 | 00:00:00 | | 2002-06-18 | 12,45 | 2.196.200 | 12,80 | 12,11 | 12,20 | 00:00:00 | | 2002-06-19 | 10,94 | 3.570.400 | 12,28 | 10,86 | 11,99 | 00:00:00 | | 2002-06-20 | 10,30 | 3.590.000 | 11,33 | 10,17 | 11,05 | 00:00:00 | | 2002-06-21 | 9,76 | 2.850.000 | 10,57 | 9,60 | 10,30 | 00:00:00 | | 2002-06-24 | 10,86 | 3.920.600 | 11,09 | 9,60 | 9,62 | 00:00:00 | | 2002-06-25 | 10,00 | 4.304.200 | 11,50 | 9,99 | 11,11 | 00:00:00 | | 2002-06-26 | 11,44 | 4.577.400 | 11,80 | 9,60 | 9,65 | 00:00:00 | | 2002-06-27 | 12,26 | 3.941.600 | 12,76 | 11,62 | 11,71 | 00:00:00 | | 2002-06-28 | 12,40 | 5.355.000 | 12,90 | 11,85 | 12,00 | 00:00:00 | | 2002-07-01 | 12,43 | 2.698.400 | 13,30 | 12,00 | 12,47 | 00:00:00 | | 2002-07-02 | 11,66 | 3.778.000 | 12,40 | 11,05 | 12,25 | 00:00:00 | | 2002-07-03 | 12,14 | 2.953.400 | 12,28 | 11,35 | 11,60 | 00:00:00 | | 2002-07-05 | 13,08 | 1.409.400 | 13,22 | 12,39 | 12,40 | 00:00:00 | | 2002-07-08 | 12,66 | 1.751.800 | 13,68 | 12,52 | 13,10 | 00:00:00 | | 2002-07-09 | 12,89 | 2.462.800 | 13,18 | 12,25 | 12,55 | 00:00:00 | | 2002-07-10 | 13,16 | 3.066.400 | 13,66 | 12,75 | 13,28 | 00:00:00 | | 2002-07-11 | 14,55 | 5.738.600 | 14,57 | 12,82 | 12,82 | 00:00:00 | | 2002-07-12 | 14,40 | 3.514.800 | 14,90 | 13,96 | 14,76 | 00:00:00 | | 2002-07-15 | 15,11 | 3.380.400 | 15,15 | 14,00 | 14,32 | 00:00:00 | | 2002-07-16 | 14,70 | 3.517.800 | 15,96 | 14,57 | 15,15 | 00:00:00 | | 2002-07-17 | 15,00 | 2.484.200 | 15,50 | 14,51 | 15,23 | 00:00:00 | | 2002-07-18 | 15,01 | 7.604.000 | 16,44 | 14,56 | 16,27 | 00:00:00 | | 2002-07-19 | 15,08 | 3.907.400 | 15,22 | 14,64 | 14,80 | 00:00:00 | | 2002-07-22 | 15,24 | 3.979.200 | 16,10 | 14,85 | 15,17 | 00:00:00 | | 2002-07-23 | 14,39 | 3.066.600 | 15,90 | 14,16 | 15,64 | 00:00:00 | | 2002-07-24 | 15,49 | 2.967.000 | 15,50 | 13,50 | 14,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
