SANDISK CORPORATION OF DELAWARE (SNDK)
Exportar para Excel
| << < 1 2 3 4 > |
| 20/10/2025 |
1.844.769 |
5,62%
|
145,98
|
145,98
|
152,63
|
148,04
|
| 17/10/2025 |
2.317.793 |
-2,85%
|
139,22
|
136,30
|
150,68
|
140,16
|
| 16/10/2025 |
1.491.562 |
-0,02%
|
146,00
|
141,70
|
149,08
|
144,27
|
| 15/10/2025 |
2.284.650 |
13,36%
|
134,75
|
130,75
|
144,50
|
144,30
|
| 14/10/2025 |
1.810.861 |
-5,44%
|
123,59
|
120,96
|
130,42
|
127,29
|
| 13/10/2025 |
2.168.918 |
15,14%
|
129,74
|
124,07
|
135,87
|
134,61
|
| 10/10/2025 |
2.098.377 |
-9,85%
|
131,80
|
116,23
|
132,00
|
116,91
|
| 09/10/2025 |
1.052.376 |
-1,67%
|
127,00
|
126,98
|
131,50
|
129,68
|
| 08/10/2025 |
2.199.484 |
9,04%
|
121,50
|
120,67
|
132,28
|
131,88
|
| 07/10/2025 |
1.880.849 |
-0,18%
|
125,20
|
115,70
|
125,20
|
120,95
|
| 06/10/2025 |
2.583.568 |
-5,64%
|
132,05
|
119,43
|
134,79
|
121,17
|
| 03/10/2025 |
2.867.646 |
3,44%
|
128,29
|
126,81
|
136,70
|
128,41
|
| 02/10/2025 |
2.371.281 |
2,49%
|
128,69
|
123,34
|
132,16
|
124,14
|
| 01/10/2025 |
4.282.640 |
7,95%
|
113,06
|
112,12
|
123,85
|
121,12
|
| 30/09/2025 |
3.719.352 |
-1,15%
|
114,00
|
112,11
|
120,68
|
112,20
|
| 29/09/2025 |
3.076.586 |
16,87%
|
104,25
|
103,48
|
113,99
|
113,50
|
| 26/09/2025 |
2.451.318 |
3,00%
|
96,00
|
94,42
|
99,60
|
97,12
|
| 25/09/2025 |
3.254.353 |
-5,55%
|
96,34
|
93,55
|
100,22
|
94,29
|
| 24/09/2025 |
3.449.591 |
-6,17%
|
104,16
|
96,65
|
107,67
|
99,83
|
| 23/09/2025 |
2.346.445 |
3,38%
|
105,00
|
104,93
|
110,21
|
106,40
|
| 22/09/2025 |
2.218.840 |
0,69%
|
105,76
|
101,59
|
108,47
|
102,92
|
| 19/09/2025 |
2.360.922 |
3,38%
|
98,00
|
96,74
|
102,97
|
102,21
|
| 18/09/2025 |
2.759.522 |
5,21%
|
97,30
|
96,99
|
102,86
|
98,87
|
| 17/09/2025 |
1.966.483 |
2,64%
|
90,80
|
90,25
|
94,79
|
93,97
|
| 16/09/2025 |
1.653.426 |
1,62%
|
90,31
|
89,60
|
93,11
|
91,55
|
| 15/09/2025 |
1.909.273 |
4,60%
|
85,30
|
85,12
|
92,05
|
90,09
|
| 12/09/2025 |
1.444.382 |
2,17%
|
85,37
|
82,29
|
86,95
|
86,13
|
| 11/09/2025 |
2.789.931 |
14,04%
|
82,30
|
81,57
|
85,84
|
84,30
|
| 10/09/2025 |
1.025.564 |
4,84%
|
72,42
|
72,05
|
74,48
|
73,92
|
| 09/09/2025 |
906.837 |
0,02%
|
70,26
|
69,58
|
71,35
|
70,51
|
| 08/09/2025 |
1.786.350 |
2,84%
|
68,65
|
68,00
|
70,99
|
70,495
|
| 05/09/2025 |
2.568.393 |
9,68%
|
65,75
|
63,77
|
68,67
|
68,55
|
| 04/09/2025 |
2.700.566 |
17,90%
|
55,67
|
55,55
|
62,65
|
62,50
|
| 03/09/2025 |
588.258 |
3,80%
|
51,92
|
50,95
|
53,21
|
53,01
|
| 02/09/2025 |
829.620 |
-2,67%
|
51,01
|
50,15
|
51,70
|
51,07
|
| 29/08/2025 |
1.067.440 |
3,15%
|
51,15
|
50,82
|
52,93
|
52,47
|
| 28/08/2025 |
1.048.747 |
5,02%
|
48,56
|
48,56
|
51,23
|
50,87
|
| 27/08/2025 |
953.147 |
2,30%
|
47,40
|
47,40
|
49,07
|
48,44
|
| 26/08/2025 |
1.456.287 |
1,22%
|
46,75
|
46,75
|
48,15
|
47,35
|
| 25/08/2025 |
585.222 |
0,88%
|
46,36
|
46,28
|
46,87
|
46,78
|
| 22/08/2025 |
771.880 |
1,91%
|
46,11
|
45,65
|
47,19
|
46,37
|
| 21/08/2025 |
727.151 |
2,48%
|
43,87
|
43,87
|
45,59
|
45,50
|
| 20/08/2025 |
550.578 |
-0,40%
|
44,86
|
43,21
|
44,91
|
44,40
|
| 19/08/2025 |
934.488 |
-2,07%
|
46,23
|
44,26
|
46,48
|
44,58
|
| 18/08/2025 |
920.081 |
2,20%
|
44,25
|
44,25
|
45,81
|
45,52
|
| 15/08/2025 |
2.150.961 |
-4,58%
|
43,06
|
42,86
|
46,12
|
44,54
|
| 14/08/2025 |
1.212.416 |
-0,70%
|
46,43
|
46,09
|
47,21
|
46,68
|
| 13/08/2025 |
735.221 |
0,38%
|
47,02
|
46,83
|
48,46
|
47,01
|
| 12/08/2025 |
963.555 |
7,98%
|
45,21
|
45,12
|
47,81
|
46,83
|
| 11/08/2025 |
895.768 |
-2,19%
|
45,71
|
43,21
|
46,30
|
43,37
|
| 08/08/2025 |
1.158.157 |
8,97%
|
41,41
|
41,41
|
44,83
|
44,34
|
| 07/08/2025 |
820.678 |
-3,35%
|
42,00
|
40,53
|
42,26
|
40,69
|
| 06/08/2025 |
597.440 |
0,41%
|
42,72
|
41,63
|
42,83
|
42,10
|
| 05/08/2025 |
523.123 |
-1,36%
|
42,53
|
41,405
|
43,29
|
41,93
|
| 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
|
