SANDISK CORPORATION OF DELAWARE (SNDK)
Exportar para Excel
| << < 1 2 3 4 > |
| 04/08/2025 |
715.634 |
2,86%
|
42,11
|
41,80
|
42,54
|
42,51
|
| 01/08/2025 |
658.145 |
-3,70%
|
42,18
|
40,10
|
42,18
|
41,33
|
| 31/07/2025 |
633.823 |
-1,08%
|
43,73
|
42,27
|
44,61
|
42,92
|
| 30/07/2025 |
586.480 |
1,07%
|
42,07
|
42,07
|
43,44
|
43,39
|
| 29/07/2025 |
386.311 |
2,48%
|
42,26
|
41,79
|
43,175
|
42,93
|
| 28/07/2025 |
349.820 |
-1,39%
|
43,08
|
41,59
|
43,08
|
41,89
|
| 25/07/2025 |
364.256 |
1,00%
|
42,48
|
41,50
|
42,60
|
42,48
|
| 24/07/2025 |
414.959 |
-2,19%
|
43,08
|
42,045
|
43,125
|
42,06
|
| 23/07/2025 |
866.249 |
3,97%
|
41,06
|
41,06
|
43,65
|
43,00
|
| 22/07/2025 |
880.148 |
-0,60%
|
41,66
|
40,89
|
41,95
|
41,36
|
| 21/07/2025 |
558.149 |
-1,37%
|
41,50
|
40,56
|
42,25
|
41,61
|
| 18/07/2025 |
772.731 |
1,61%
|
41,54
|
40,85
|
42,21
|
42,19
|
| 17/07/2025 |
1.089.097 |
0,39%
|
41,40
|
41,23
|
42,22
|
41,52
|
| 16/07/2025 |
824.008 |
-3,18%
|
42,76
|
40,30
|
42,89
|
41,36
|
| 15/07/2025 |
759.751 |
0,56%
|
42,80
|
42,55
|
43,44
|
42,72
|
| 14/07/2025 |
1.803.306 |
-7,83%
|
44,63
|
41,56
|
44,63
|
42,48
|
| 11/07/2025 |
499.010 |
-1,83%
|
46,29
|
45,88
|
47,38
|
46,09
|
| 10/07/2025 |
804.796 |
1,62%
|
47,37
|
46,78
|
47,67
|
46,95
|
| 09/07/2025 |
521.814 |
0,06%
|
46,12
|
46,09
|
47,06
|
46,20
|
| 08/07/2025 |
1.151.999 |
2,10%
|
46,12
|
45,94
|
47,23
|
46,17
|
| 07/07/2025 |
906.663 |
-2,56%
|
47,14
|
45,09
|
47,14
|
45,22
|
| 04/07/2025 |
1.171.949 |
0,00%
|
46,15
|
45,89
|
47,32
|
46,41
|
| 03/07/2025 |
759.534 |
0,43%
|
46,15
|
46,05
|
47,32
|
46,41
|
| 02/07/2025 |
1.741.452 |
2,78%
|
44,52
|
44,24
|
46,23
|
46,21
|
| 01/07/2025 |
1.236.405 |
-0,86%
|
45,70
|
44,30
|
45,915
|
44,96
|
| 30/06/2025 |
1.519.376 |
-3,82%
|
47,23
|
45,33
|
47,23
|
45,35
|
| 27/06/2025 |
1.902.226 |
-0,61%
|
47,23
|
46,21
|
47,67
|
47,15
|
| 26/06/2025 |
1.186.568 |
0,40%
|
49,82
|
47,07
|
49,82
|
47,44
|
| 25/06/2025 |
759.175 |
-0,19%
|
47,34
|
47,09
|
48,14
|
47,25
|
| 24/06/2025 |
532.416 |
0,83%
|
47,18
|
47,00
|
48,72
|
47,34
|
| 23/06/2025 |
496.498 |
0,79%
|
46,36
|
45,86
|
48,14
|
46,95
|
| 20/06/2025 |
1.674.096 |
-0,09%
|
46,98
|
44,93
|
48,20
|
46,58
|
| 18/06/2025 |
919.039 |
5,74%
|
45,00
|
44,90
|
47,43
|
46,62
|
| 17/06/2025 |
1.041.949 |
-0,27%
|
44,23
|
43,54
|
44,535
|
44,09
|
| 16/06/2025 |
723.656 |
4,02%
|
43,37
|
42,60
|
44,85
|
44,21
|
| 13/06/2025 |
953.881 |
2,91%
|
41,00
|
40,83
|
42,82
|
42,50
|
| 12/06/2025 |
670.807 |
2,66%
|
39,67
|
39,495
|
41,81
|
41,30
|
| 11/06/2025 |
1.060.745 |
-3,27%
|
42,38
|
39,925
|
43,21
|
40,23
|
| 10/06/2025 |
1.796.980 |
-0,55%
|
41,63
|
40,77
|
42,24
|
41,59
|
| 09/06/2025 |
4.536.473 |
6,82%
|
40,27
|
39,55
|
42,22
|
41,82
|
| 06/06/2025 |
3.552.168 |
0,08%
|
39,78
|
38,55
|
40,15
|
39,15
|
| 05/06/2025 |
1.683.055 |
-1,76%
|
38,96
|
37,36
|
40,45
|
39,12
|
| 04/06/2025 |
612.560 |
3,05%
|
38,64
|
38,605
|
40,26
|
39,82
|
| 03/06/2025 |
430.813 |
3,51%
|
37,45
|
37,19
|
39,22
|
38,64
|
| 02/06/2025 |
538.752 |
-0,96%
|
37,54
|
36,23
|
37,85
|
37,33
|
| 30/05/2025 |
3.538.335 |
-2,36%
|
38,19
|
36,69
|
38,19
|
37,69
|
| 29/05/2025 |
477.193 |
0,05%
|
39,04
|
37,685
|
39,11
|
38,60
|
| 28/05/2025 |
434.053 |
1,05%
|
38,40
|
37,95
|
38,865
|
38,58
|
| 27/05/2025 |
430.949 |
2,41%
|
37,99
|
37,60
|
38,55
|
38,18
|
| 23/05/2025 |
460.341 |
-1,48%
|
36,25
|
35,965
|
37,39
|
37,28
|
| 22/05/2025 |
842.607 |
-1,97%
|
38,40
|
37,775
|
39,165
|
37,84
|
| 21/05/2025 |
624.962 |
-3,93%
|
40,04
|
38,38
|
40,405
|
38,60
|
| 20/05/2025 |
513.764 |
3,61%
|
38,78
|
38,50
|
41,04
|
40,18
|
| 19/05/2025 |
516.175 |
-4,10%
|
39,33
|
38,53
|
39,41
|
38,78
|
| 16/05/2025 |
790.407 |
-0,25%
|
40,52
|
39,94
|
40,99
|
40,44
|
| 15/05/2025 |
600.891 |
-3,32%
|
41,17
|
39,76
|
41,58
|
40,54
|
| 14/05/2025 |
537.304 |
-0,17%
|
42,00
|
41,04
|
43,24
|
41,93
|
| 13/05/2025 |
764.235 |
1,77%
|
41,85
|
41,30
|
43,78
|
42,00
|
| 12/05/2025 |
1.190.757 |
9,35%
|
41,14
|
40,01
|
42,19
|
41,27
|
| 09/05/2025 |
676.030 |
2,95%
|
37,96
|
37,28
|
38,79
|
37,74
|
| 08/05/2025 |
2.060.417 |
4,83%
|
34,97
|
33,14
|
37,75
|
36,66
|
| 07/05/2025 |
1.338.780 |
3,37%
|
33,84
|
33,42
|
35,55
|
34,97
|
| 06/05/2025 |
976.468 |
-2,25%
|
34,02
|
33,50
|
34,41
|
33,83
|
| 05/05/2025 |
675.487 |
0,61%
|
33,77
|
33,70
|
35,22
|
34,61
|
| 02/05/2025 |
577.830 |
5,55%
|
33,11
|
33,11
|
35,25
|
34,40
|
| 01/05/2025 |
637.421 |
1,49%
|
32,48
|
32,48
|
34,19
|
32,59
|
| 30/04/2025 |
864.191 |
-2,52%
|
31,84
|
31,07
|
32,47
|
32,11
|
| 29/04/2025 |
460.678 |
2,08%
|
31,39
|
31,39
|
33,04
|
32,94
|
| 28/04/2025 |
522.799 |
-1,77%
|
32,63
|
31,69
|
32,97
|
32,27
|
| 25/04/2025 |
492.071 |
1,73%
|
32,26
|
31,71
|
33,345
|
32,85
|
| 24/04/2025 |
718.410 |
6,36%
|
30,81
|
30,56
|
32,95
|
32,29
|
| 23/04/2025 |
825.299 |
2,50%
|
31,99
|
30,24
|
32,71
|
30,36
|
| 22/04/2025 |
816.927 |
-0,64%
|
30,26
|
29,315
|
31,05
|
29,62
|
| 21/04/2025 |
794.440 |
-4,73%
|
31,07
|
28,95
|
31,07
|
29,81
|
| 17/04/2025 |
650.718 |
-2,31%
|
31,75
|
30,44
|
32,41
|
31,29
|
| 16/04/2025 |
779.520 |
-3,61%
|
32,30
|
30,825
|
33,10
|
32,03
|
| 15/04/2025 |
627.127 |
-0,95%
|
33,30
|
32,95
|
34,55
|
33,23
|
| 14/04/2025 |
1.177.895 |
4,94%
|
33,75
|
32,48
|
35,88
|
33,55
|
| 11/04/2025 |
1.171.072 |
2,88%
|
30,56
|
28,28
|
32,05
|
31,97
|
| 10/04/2025 |
1.151.188 |
-15,05%
|
34,60
|
30,53
|
35,00
|
31,075
|
| 09/04/2025 |
1.549.688 |
13,08%
|
31,92
|
31,375
|
39,62
|
36,58
|
| 08/04/2025 |
2.042.395 |
2,76%
|
33,00
|
31,68
|
35,82
|
32,35
|
| 07/04/2025 |
1.531.924 |
4,55%
|
29,22
|
27,94
|
32,98
|
31,48
|
| 04/04/2025 |
3.133.034 |
-21,30%
|
35,57
|
28,365
|
35,675
|
30,11
|
| 03/04/2025 |
2.167.683 |
-19,74%
|
44,80
|
37,63
|
44,80
|
38,26
|
| 02/04/2025 |
493.474 |
-0,91%
|
46,92
|
46,90
|
48,66
|
47,67
|
| 01/04/2025 |
595.363 |
1,05%
|
47,55
|
46,70
|
49,33
|
48,11
|
| 31/03/2025 |
763.089 |
-2,78%
|
47,41
|
47,03
|
48,32
|
47,61
|
| 28/03/2025 |
1.418.531 |
-7,39%
|
52,21
|
48,48
|
52,29
|
48,97
|
| 27/03/2025 |
553.332 |
0,49%
|
51,95
|
51,85
|
54,20
|
52,88
|
| 26/03/2025 |
356.264 |
0,80%
|
53,24
|
52,07
|
53,64
|
52,62
|
| 25/03/2025 |
1.305.578 |
-1,49%
|
52,13
|
51,795
|
53,17
|
52,20
|
| 24/03/2025 |
1.354.211 |
-1,80%
|
54,61
|
51,85
|
55,555
|
52,99
|
| 21/03/2025 |
2.910.608 |
-4,00%
|
55,04
|
51,97
|
55,37
|
53,96
|
| 20/03/2025 |
1.307.811 |
-0,21%
|
56,51
|
55,00
|
57,05
|
56,21
|
| 19/03/2025 |
1.136.342 |
-0,16%
|
56,30
|
55,67
|
57,50
|
56,33
|
| 18/03/2025 |
904.752 |
1,38%
|
55,14
|
54,60
|
57,89
|
56,42
|
| 17/03/2025 |
821.960 |
1,51%
|
54,80
|
54,745
|
58,24
|
55,65
|
| 14/03/2025 |
1.466.941 |
13,17%
|
49,43
|
49,43
|
54,93
|
54,82
|
| 13/03/2025 |
1.569.066 |
-3,97%
|
50,00
|
47,87
|
50,87
|
48,44
|
