Mercados españoles abiertos en 4 hrs 37 min

On Holding AG (ONON)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
32,74+1,45 (+4,63%)
Al cierre: 04:00PM EDT
32,83 +0,09 (+0,27%)
Después del cierre: 08:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202432,1332,8231,4132,7432,742.580.100
01 may 202431,8732,0130,9331,2931,292.925.600
30 abr 202432,5132,9031,7531,7531,752.748.700
29 abr 202432,5133,4732,2332,6132,612.696.700
26 abr 202432,2733,0031,9332,7932,792.088.100
25 abr 202431,7832,3331,5331,9431,941.758.400
24 abr 202432,6132,8732,1032,3632,362.024.700
23 abr 202432,1232,6031,8132,5632,562.913.200
22 abr 202431,7032,3131,5431,9331,932.429.300
19 abr 202432,7133,3531,5431,5831,582.997.600
18 abr 202433,3433,6032,4933,0133,012.414.100
17 abr 202433,0033,8232,7633,3733,374.436.000
16 abr 202432,4633,2732,0632,5632,564.467.000
15 abr 202433,0033,6631,9432,2132,215.137.400
12 abr 202432,4932,9832,0432,8732,879.483.900
11 abr 202432,1732,8431,6732,8032,802.147.300
10 abr 202432,3033,3232,0432,0832,082.976.200
09 abr 202432,8533,2332,4733,1133,112.910.800
08 abr 202432,3133,0131,9532,5732,572.817.200
05 abr 202432,0532,1931,1631,9831,985.651.000
04 abr 202433,5033,7032,0832,1532,154.044.600
03 abr 202434,2534,2933,1433,1833,183.268.300
02 abr 202434,2934,7533,8234,2934,292.637.300
01 abr 202436,0036,0034,7735,2235,223.218.900
28 mar 202434,7235,9434,7235,3835,385.141.100
27 mar 202434,4934,8133,6734,7434,743.580.000
26 mar 202434,8334,9333,8334,0534,052.874.100
25 mar 202434,8135,1434,4234,5934,592.495.800
22 mar 202435,0035,2434,2634,7134,714.348.500
21 mar 202435,2036,1534,5135,6135,616.774.500
20 mar 202434,1035,1233,6834,7334,735.283.300
19 mar 202432,8834,3132,7534,2334,234.377.400
18 mar 202432,8833,6532,5933,1033,103.992.800
15 mar 202432,6633,5732,5733,2333,234.365.700
14 mar 202433,2533,2531,8432,6832,686.023.500
13 mar 202430,5533,3130,4533,2833,2813.391.700
12 mar 202429,1230,9027,3730,6430,6433.906.900
11 mar 202433,0034,3833,0033,6233,6211.051.600
08 mar 202432,6233,1832,3833,0933,096.565.700
07 mar 202432,2632,7531,9432,0232,024.110.300
06 mar 202433,4833,4832,0732,6432,645.949.100
05 mar 202433,9033,9632,5833,0333,036.446.600
04 mar 202434,5034,7233,9434,0334,037.222.600
01 mar 202435,0735,1334,3134,6534,655.010.100
29 feb 202434,7835,5834,3535,0235,024.906.200
28 feb 202433,9534,5233,7634,2534,253.136.300
27 feb 202433,0034,2432,7834,1034,106.471.200
26 feb 202432,4433,3032,3832,7932,793.583.300
23 feb 202432,2132,9231,6532,2032,202.998.000
22 feb 202432,3532,6031,9532,2632,263.496.700
21 feb 202432,0032,0931,1931,5731,573.301.600
20 feb 202431,4631,7031,1031,6131,612.929.700
16 feb 202432,1032,1031,0831,7431,744.165.200
15 feb 202432,3533,2431,9832,3132,316.078.200
14 feb 202430,5032,0330,4332,0132,0111.005.700
13 feb 202428,6630,1928,5029,9629,965.305.400
12 feb 202429,6030,4329,6030,0530,055.422.600
09 feb 202428,6729,6728,5829,5029,504.977.800
08 feb 202427,9028,8027,8128,5728,573.977.100
07 feb 202427,9028,5227,4727,8727,874.143.800
06 feb 202427,1628,0027,0227,8727,873.503.800
05 feb 202427,5227,6026,8727,1727,173.336.900
02 feb 202426,7327,7126,4627,7027,704.161.100
01 feb 202426,8127,1126,2226,8026,804.429.700
31 ene 202427,2627,6726,4926,5626,567.112.500
30 ene 202427,2427,7726,9327,5027,505.018.000
29 ene 202426,3327,5026,1027,4927,493.097.600
26 ene 202426,9027,0926,2526,2526,253.231.900
25 ene 202426,4226,9426,3926,6326,634.382.200
24 ene 202427,9027,9026,0326,0526,056.721.800
23 ene 202428,4928,6227,5627,7327,732.590.900
22 ene 202428,1228,2427,4228,2028,204.291.500
19 ene 202427,8527,9627,2327,9627,963.301.100
18 ene 202427,8028,0027,2527,7827,785.782.400
17 ene 202427,3527,7026,6727,7027,705.556.900
16 ene 202427,9228,7127,3227,9827,986.283.800
12 ene 202428,5028,7527,9128,0228,024.042.800
11 ene 202428,5429,0927,8528,7028,704.988.600
10 ene 202427,6628,9027,1128,7128,715.488.000
09 ene 202428,2928,5627,4227,5327,535.531.400
08 ene 202426,7428,9926,7028,2028,2016.777.100
05 ene 202426,7327,4926,4726,5726,575.703.900
04 ene 202426,0326,5925,7826,2726,274.624.700
03 ene 202426,4926,5525,9026,0726,074.499.800
02 ene 202426,6227,2526,4626,7626,766.246.400
29 dic 202327,7328,1426,8626,9726,974.959.600
28 dic 202327,9328,0927,6127,9627,963.602.700
27 dic 202328,1028,2127,6727,7327,733.100.700
26 dic 202328,1528,6727,9828,0028,004.032.500
22 dic 202327,8228,5427,1128,0328,0311.247.500
21 dic 202329,5630,1928,6329,1129,116.557.500
20 dic 202331,3031,6629,3929,4229,424.189.300
19 dic 202330,8831,9630,8831,3531,354.752.200
18 dic 202331,0031,2430,3830,5630,563.040.600
15 dic 202331,0531,5030,6130,8830,885.437.000
14 dic 202330,9831,3230,3930,5530,556.009.500
13 dic 202328,1329,8927,5429,8229,824.555.700
12 dic 202328,0728,3127,9028,1628,162.876.700
11 dic 202328,6629,1028,2028,2628,262.682.600
08 dic 202328,1228,8028,1228,6328,633.502.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...