XNAS
Datos históricos de Sandisk Corporation
Sandisk Corporation · SNDK
$1,580.99
▼ -0.86 (-0.05%)
Última operación · 10/10/2026, 17:42:33 UTC
- Variación en el periodo
- +1,253.02%
- Máximo
- US$2,354.39
- 22 de junio de 2026
- Mínimo
- US$116.17
- 10 de octubre de 2025
- Volumen medio diario
- 14.27 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1,633.33 | 1,637.95 | 1,575.69 | 1,581.82 | −1.72% | 5.61 M |
| 8 oct 2026 | 1,669.49 | 1,675.00 | 1,584.14 | 1,609.46 | −4.90% | 9.36 M |
| 7 oct 2026 | 1,620.00 | 1,733.28 | 1,617.77 | 1,692.42 | +1.92% | 9.17 M |
| 6 oct 2026 | 1,700.00 | 1,716.50 | 1,650.00 | 1,660.46 | −2.56% | 6.53 M |
| 5 oct 2026 | 1,725.00 | 1,743.24 | 1,681.00 | 1,704.16 | −0.92% | 6.5 M |
| 2 oct 2026 | 1,773.12 | 1,774.23 | 1,713.47 | 1,719.99 | −3.79% | 8.19 M |
| 1 oct 2026 | 1,735.26 | 1,802.00 | 1,708.00 | 1,787.69 | +2.75% | 9.22 M |
| 30 sep 2026 | 1,729.78 | 1,756.00 | 1,720.71 | 1,739.89 | +0.59% | 6.05 M |
| 29 sep 2026 | 1,744.07 | 1,749.78 | 1,693.00 | 1,729.76 | +0.98% | 5.96 M |
| 28 sep 2026 | 1,736.64 | 1,762.00 | 1,659.02 | 1,712.89 | −3.65% | 6.66 M |
| 25 sep 2026 | 1,791.94 | 1,815.00 | 1,742.59 | 1,777.80 | +1.38% | 7.34 M |
| 24 sep 2026 | 1,785.47 | 1,802.99 | 1,726.39 | 1,753.62 | −3.47% | 8.23 M |
| 23 sep 2026 | 1,895.41 | 1,902.22 | 1,803.67 | 1,816.57 | −3.73% | 7.73 M |
| 22 sep 2026 | 1,757.51 | 1,909.48 | 1,756.82 | 1,887.04 | +6.82% | 12.93 M |
| 21 sep 2026 | 1,826.00 | 1,834.49 | 1,737.01 | 1,766.64 | −1.41% | 10.44 M |
| 18 sep 2026 | 1,625.20 | 1,797.00 | 1,616.00 | 1,791.82 | +10.99% | 17.79 M |
| 17 sep 2026 | 1,564.53 | 1,625.36 | 1,564.50 | 1,614.39 | +6.21% | 8.48 M |
| 16 sep 2026 | 1,549.74 | 1,560.58 | 1,504.20 | 1,519.97 | −0.71% | 7.42 M |
| 15 sep 2026 | 1,569.71 | 1,579.99 | 1,509.14 | 1,530.90 | −1.36% | 6.87 M |
| 14 sep 2026 | 1,521.53 | 1,581.84 | 1,505.00 | 1,551.99 | −4.98% | 9.59 M |
| 11 sep 2026 | 1,713.50 | 1,720.70 | 1,616.80 | 1,633.35 | −3.50% | 9.37 M |
| 10 sep 2026 | 1,725.44 | 1,733.95 | 1,674.00 | 1,692.59 | −4.06% | 8.74 M |
| 9 sep 2026 | 1,751.30 | 1,807.22 | 1,728.02 | 1,764.17 | +1.51% | 9.57 M |
| 8 sep 2026 | 1,769.43 | 1,807.38 | 1,733.78 | 1,737.99 | −0.12% | 11.2 M |
| 4 sep 2026 | 1,586.00 | 1,740.00 | 1,581.00 | 1,740.00 | +11.90% | 16.56 M |
| 3 sep 2026 | 1,544.55 | 1,576.80 | 1,511.00 | 1,554.99 | +0.10% | 8.69 M |
| 2 sep 2026 | 1,531.62 | 1,587.86 | 1,509.24 | 1,553.40 | +1.08% | 8.94 M |
| 1 sep 2026 | 1,526.01 | 1,609.61 | 1,513.00 | 1,536.87 | −1.90% | 11.73 M |
| 31 ago 2026 | 1,486.40 | 1,572.69 | 1,449.50 | 1,566.70 | +5.50% | 23.38 M |
| 28 ago 2026 | 1,448.00 | 1,517.75 | 1,435.61 | 1,484.98 | 0.00% | 8.14 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.