Mercados españoles cerrados

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,20+0,07 (+0,41%)
A partir del 03:41PM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202417,0817,3817,0217,2017,20678.351
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
18 abr 202417,0017,0816,7216,8716,871.489.700
17 abr 202417,0217,0916,8816,9816,98909.100
16 abr 202416,7217,0616,6616,9316,93930.100
15 abr 202417,6117,6316,8716,8916,891.389.700
12 abr 202417,6017,6817,4317,4817,481.151.400
11 abr 202417,8917,9917,7517,8017,80919.200
10 abr 202417,6218,0217,6217,8817,881.428.300
09 abr 202418,1218,2417,8618,1318,131.471.800
08 abr 202418,3818,4817,7418,0918,091.469.400
05 abr 202418,6318,6818,3018,3018,301.255.900
04 abr 202419,1619,3318,6518,6918,691.506.200
03 abr 202418,5819,0918,5419,0219,021.085.700
02 abr 202418,4718,8818,3918,7518,751.326.700
01 abr 202419,0519,1218,7518,7918,791.441.000
28 mar 202419,2119,3519,0319,0619,061.358.400
27 mar 202418,8819,2418,8719,2219,221.292.100
26 mar 202419,1419,4518,8018,8318,831.584.400
25 mar 202419,2219,3418,8918,8918,891.342.300
22 mar 202419,6119,7619,1819,2219,221.618.300
21 mar 202418,9819,5118,8619,5119,512.228.800
20 mar 202418,6618,9718,4118,8618,861.944.100
19 mar 202417,7518,6917,6318,5918,592.045.400
18 mar 202418,8018,8217,7817,8217,822.721.800
15 mar 202418,5418,8518,4818,8118,818.963.200
14 mar 202419,0119,1218,4718,6418,641.909.300
13 mar 202418,6019,0218,5818,8718,871.322.700
12 mar 202418,9619,0018,6118,7418,741.271.500
11 mar 202418,9719,2718,9418,9618,961.538.200
08 mar 202419,1819,4519,0419,0619,061.721.800
07 mar 202418,9519,1518,7719,0319,031.703.900
06 mar 202419,0619,0918,6818,8818,881.550.300
05 mar 202418,8919,0518,6418,7418,741.690.700
04 mar 202419,3519,4718,9719,1319,131.928.100
01 mar 202419,0219,3318,8519,2319,231.916.700
29 feb 202419,1719,1718,8818,9618,961.811.000
28 feb 202418,8719,2218,6418,8618,862.450.500
27 feb 202418,8119,1518,4018,7918,792.503.100
26 feb 202418,5718,8018,3518,7818,782.111.200
23 feb 202418,3818,6318,1618,6018,602.576.200
22 feb 202418,3418,6818,3318,5118,512.013.400
21 feb 202418,4218,6118,3218,4318,432.159.000
20 feb 202418,1518,6518,1518,6118,612.287.500
16 feb 202418,9119,0518,4618,4618,462.792.600
15 feb 202418,8719,2918,8119,2419,242.912.900
14 feb 202418,4618,9418,2918,6918,692.605.800
13 feb 202417,7818,5217,6718,1618,162.714.100
12 feb 202418,3818,6318,2118,4618,463.027.000
09 feb 202418,3518,5518,1318,3018,302.758.900
08 feb 202419,2119,6218,0218,1918,194.654.000
07 feb 202418,3119,4517,9819,2819,2810.313.800
06 feb 202415,7216,5015,7016,4616,462.783.900
05 feb 202415,8215,9915,5615,8315,832.092.800
02 feb 202415,6216,0815,4915,9915,991.454.800
01 feb 202415,6915,8915,5415,8615,861.048.800
31 ene 202415,9016,2315,5715,5815,581.196.500
30 ene 202416,4016,4115,9116,0116,011.494.100
29 ene 202416,2816,6016,1516,5616,561.366.100
26 ene 202416,3216,5316,2216,2816,281.417.500
25 ene 202416,4416,5916,1916,2216,221.393.500
24 ene 202416,8716,8816,1316,2616,261.250.400
23 ene 202416,8416,9516,5516,6316,631.522.700
22 ene 202416,4416,8116,4316,7416,741.763.600
19 ene 202415,8616,3915,6616,3316,332.512.500
18 ene 202415,3315,8115,3015,7915,792.090.200
17 ene 202415,4815,4815,0015,1715,172.443.000
16 ene 202416,1216,2315,6715,7215,721.911.100
12 ene 202416,7216,8416,3116,3616,361.155.600
11 ene 202416,7216,7516,3616,6216,621.244.100
10 ene 202416,6916,9016,5116,8116,811.278.600
09 ene 202416,4516,6416,3916,5616,561.648.300
08 ene 202416,1916,9116,1816,6816,682.362.700
05 ene 202415,6616,1115,5716,1016,101.185.200
04 ene 202415,7815,9515,7015,7815,781.233.200
03 ene 202416,2816,3515,6915,7715,772.536.700
02 ene 202416,9017,0216,5416,6816,681.749.600
29 dic 202317,3517,4417,1217,1417,141.410.100
28 dic 202317,4117,5617,3217,3817,381.250.600
27 dic 202317,3417,6517,3417,4517,451.104.400
26 dic 202317,2317,5717,1617,4317,431.399.900
22 dic 202317,3117,4117,0717,2017,201.168.700
21 dic 202317,1517,4317,0417,4117,411.455.100
20 dic 202317,1817,4916,9416,9616,961.840.000
19 dic 202317,0817,1817,0017,1717,171.872.000
18 dic 202317,0317,1316,8316,9716,972.591.600
15 dic 202317,0717,4116,9917,0117,015.159.200
14 dic 202317,3617,4916,8517,3717,372.876.500
13 dic 202316,6617,0616,4317,0117,012.620.000
12 dic 202316,6316,7616,3116,5916,593.153.500
11 dic 202316,0616,1815,8615,9815,982.233.200
08 dic 202315,9116,2715,8816,1716,171.848.100
07 dic 202315,8516,0715,6915,9915,992.263.400
06 dic 202315,9016,2515,8015,8515,852.772.100
05 dic 202315,5815,8915,5115,7615,763.562.700
04 dic 202315,6615,9315,5015,6915,692.787.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...