Mercados españoles abiertos en 6 hrs 46 min

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,15-0,14 (-1,24%)
Al cierre: 04:00PM EDT
11,25 +0,10 (+0,90%)
Después del cierre: 05:14PM EDT
Intervalo de fechas:
11 sept 2023 - 11 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 sept 202411,4111,3010,9811,1511,151.612.310
10 sept 202411,4211,4811,2111,2911,291.529.400
09 sept 202411,5911,5911,2211,4011,402.454.600
06 sept 202411,9712,0011,5111,5911,591.924.900
05 sept 202412,0712,1511,9011,9411,941.117.400
04 sept 202411,7312,0511,6712,0212,021.275.700
03 sept 202412,1112,2011,7111,8011,802.283.000
30 ago 202412,2312,3712,1612,2312,231.432.800
29 ago 202412,0312,3011,9212,1812,181.491.900
28 ago 202412,1612,2211,8011,9511,951.719.500
27 ago 202411,7612,2111,6012,2012,202.120.500
26 ago 202411,6411,8511,4811,7711,771.966.300
23 ago 202411,1411,6011,1211,5111,511.838.500
22 ago 202411,3511,4211,0611,0911,091.553.800
21 ago 202411,6111,6511,2811,4011,401.985.300
20 ago 202411,4211,5911,3211,5011,501.914.300
19 ago 202411,7011,7711,3811,3911,392.072.200
16 ago 202411,5611,7511,4311,6111,612.287.400
15 ago 202411,5411,7711,5011,7311,732.157.200
14 ago 202411,8011,8811,1311,2111,212.719.100
13 ago 202411,5611,9611,4111,7311,733.697.700
12 ago 202411,9111,9211,1511,4111,414.252.600
09 ago 202411,8112,2011,6011,9411,944.208.400
08 ago 202410,6111,9610,2311,7811,788.766.700
07 ago 202412,6912,7811,8611,9711,973.302.500
06 ago 202412,0212,5411,8212,4512,452.471.400
05 ago 202412,0012,2311,7011,9711,972.468.200
02 ago 202412,6212,8912,4312,5412,542.843.900
01 ago 202413,4813,4812,8813,0913,092.340.700
31 jul 202413,4913,6513,2013,5013,501.615.500
30 jul 202413,8113,9113,3713,4213,421.503.100
29 jul 202413,5613,8213,5513,7913,791.704.000
26 jul 202413,8113,8213,3513,5713,571.231.600
25 jul 202413,4213,9513,4013,5813,581.964.600
24 jul 202414,0614,1613,3513,4213,421.682.100
23 jul 202413,9914,2513,8614,0814,081.499.400
22 jul 202413,9114,1613,7314,1614,161.412.100
19 jul 202414,1114,1113,6413,8213,821.590.300
18 jul 202414,1814,6613,9814,0714,072.060.400
17 jul 202414,4514,6014,1014,2314,231.875.100
16 jul 202414,2014,6914,2014,6814,681.667.500
15 jul 202414,8114,8213,9514,0014,002.592.300
12 jul 202415,1215,1414,8714,9014,901.328.400
11 jul 202414,8015,0914,7614,9614,961.615.900
10 jul 202414,4814,5314,2514,4614,461.460.100
09 jul 202414,6214,6714,4014,4214,421.185.500
08 jul 202414,6414,8314,5714,6414,641.638.000
05 jul 202414,4714,7314,3114,4814,481.121.500
03 jul 202414,2614,5614,1814,5214,52634.200
02 jul 202414,4514,4814,1714,2614,261.086.100
01 jul 202414,7014,7614,3714,4214,421.630.700
28 jun 202414,5914,9314,5914,7614,762.310.000
27 jun 202414,4914,6314,3814,6014,601.362.900
26 jun 202414,7014,7714,4514,5014,501.540.400
25 jun 202415,0115,0214,6414,7014,70809.400
24 jun 202414,8515,1814,8215,0815,081.462.200
21 jun 202414,6014,8514,4914,8214,823.160.000
20 jun 202414,7914,8614,4514,6014,601.323.900
18 jun 202415,1215,4814,7814,7914,791.474.700
17 jun 202415,0415,2314,9715,1815,181.121.400
14 jun 202415,4415,5615,1015,1615,161.131.700
13 jun 202415,9015,9715,5015,7315,73785.000
12 jun 202416,0316,3015,8515,9515,952.771.300
11 jun 202415,2715,6215,2415,6215,621.917.200
10 jun 202415,4815,6315,1315,4615,461.421.900
07 jun 202415,6715,7815,5415,6715,671.082.900
06 jun 202416,0816,2415,7115,8715,871.196.200
05 jun 202415,8116,0815,6416,0816,081.295.300
04 jun 202415,7315,9315,6415,6915,691.088.100
03 jun 202415,9816,0415,7515,8015,801.323.400
31 may 202415,8515,9215,5715,8015,801.440.000
30 may 202416,0516,2215,7715,7915,791.466.200
29 may 202416,0016,3415,8715,8915,891.454.500
28 may 202416,2416,2416,0216,1716,171.592.800
24 may 202416,1116,2516,0116,2416,241.317.400
23 may 202416,1916,2415,9416,0316,031.131.100
22 may 202416,3116,4515,9616,1116,111.627.600
21 may 202416,3016,6216,2516,3816,381.438.000
20 may 202416,9416,9616,3316,4316,431.531.200
17 may 202417,0317,1616,8916,9916,991.146.300
16 may 202417,1517,2116,9217,0417,041.509.300
15 may 202417,5717,6317,1517,2417,241.638.400
14 may 202417,5317,6517,2717,3217,321.610.000
13 may 202416,7517,3216,7217,2217,222.127.700
10 may 202417,2617,3416,4116,6316,631.587.800
09 may 202416,7917,3516,7017,2517,252.198.700
08 may 202416,3016,9915,7016,8416,843.751.700
07 may 202418,0018,0217,5717,5817,582.004.500
06 may 202417,2317,9317,2317,8817,882.521.500
03 may 202417,2317,3316,9117,0517,051.022.400
02 may 202416,9417,0616,5216,9416,941.021.700
01 may 202416,8217,2116,6516,8716,871.459.900
30 abr 202417,2217,3816,8316,9016,901.340.200
29 abr 202417,1217,4017,1017,3117,311.015.200
26 abr 202417,1317,3816,9316,9716,971.374.900
25 abr 202417,0717,1916,8517,1317,13770.200
24 abr 202417,7017,8417,3317,3417,341.081.800
23 abr 202417,3517,7617,2017,7117,711.873.900
22 abr 202417,0117,2116,9017,1917,191.028.100
19 abr 202416,8217,0816,7016,9116,91989.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...