On Holding AG (ONON)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

32.79

+0.85

(+2.66%)

Al cierre: 04:00PM EDT

32.76

-0.03

(-0.09%)

Fuera de horario:

07:52PM EDT

Periodo de tiempo:

28 abr 2023 - 28 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	32.27	33.00	31.93	32.79	32.79	2,087,200
25 abr 2024	31.78	32.33	31.53	31.94	31.94	1,758,400
24 abr 2024	32.61	32.87	32.10	32.36	32.36	2,024,700
23 abr 2024	32.12	32.60	31.81	32.56	32.56	2,913,200
22 abr 2024	31.70	32.31	31.54	31.93	31.93	2,429,300
19 abr 2024	32.71	33.35	31.54	31.58	31.58	2,997,600
18 abr 2024	33.34	33.60	32.49	33.01	33.01	2,414,100
17 abr 2024	33.00	33.82	32.76	33.37	33.37	4,436,000
16 abr 2024	32.46	33.27	32.06	32.56	32.56	4,467,000
15 abr 2024	33.00	33.66	31.94	32.21	32.21	5,137,400
12 abr 2024	32.49	32.98	32.04	32.87	32.87	9,483,900
11 abr 2024	32.17	32.84	31.67	32.80	32.80	2,147,300
10 abr 2024	32.30	33.32	32.04	32.08	32.08	2,976,200
09 abr 2024	32.85	33.23	32.47	33.11	33.11	2,910,800
08 abr 2024	32.31	33.01	31.95	32.57	32.57	2,817,200
05 abr 2024	32.05	32.19	31.16	31.98	31.98	5,651,000
04 abr 2024	33.50	33.70	32.08	32.15	32.15	4,044,600
03 abr 2024	34.25	34.29	33.14	33.18	33.18	3,268,300
02 abr 2024	34.29	34.75	33.82	34.29	34.29	2,637,300
01 abr 2024	36.00	36.00	34.77	35.22	35.22	3,218,900
28 mar 2024	34.72	35.94	34.72	35.38	35.38	5,141,100
27 mar 2024	34.49	34.81	33.67	34.74	34.74	3,580,000
26 mar 2024	34.83	34.93	33.83	34.05	34.05	2,874,100
25 mar 2024	34.81	35.14	34.42	34.59	34.59	2,495,800
22 mar 2024	35.00	35.24	34.26	34.71	34.71	4,348,500
21 mar 2024	35.20	36.15	34.51	35.61	35.61	6,774,500
20 mar 2024	34.10	35.12	33.68	34.73	34.73	5,283,300
19 mar 2024	32.88	34.31	32.75	34.23	34.23	4,377,400
18 mar 2024	32.88	33.65	32.59	33.10	33.10	3,992,800
15 mar 2024	32.66	33.57	32.57	33.23	33.23	4,365,700
14 mar 2024	33.25	33.25	31.84	32.68	32.68	6,023,500
13 mar 2024	30.55	33.31	30.45	33.28	33.28	13,391,700
12 mar 2024	29.12	30.90	27.37	30.64	30.64	33,906,900
11 mar 2024	33.00	34.38	33.00	33.62	33.62	11,051,600
08 mar 2024	32.62	33.18	32.38	33.09	33.09	6,565,700
07 mar 2024	32.26	32.75	31.94	32.02	32.02	4,110,300
06 mar 2024	33.48	33.48	32.07	32.64	32.64	5,949,100
05 mar 2024	33.90	33.96	32.58	33.03	33.03	6,446,600
04 mar 2024	34.50	34.72	33.94	34.03	34.03	7,222,600
01 mar 2024	35.07	35.13	34.31	34.65	34.65	5,010,100
29 feb 2024	34.78	35.58	34.35	35.02	35.02	4,906,200
28 feb 2024	33.95	34.52	33.76	34.25	34.25	3,136,300
27 feb 2024	33.00	34.24	32.78	34.10	34.10	6,471,200
26 feb 2024	32.44	33.30	32.38	32.79	32.79	3,583,300
23 feb 2024	32.21	32.92	31.65	32.20	32.20	2,998,000
22 feb 2024	32.35	32.60	31.95	32.26	32.26	3,496,700
21 feb 2024	32.00	32.09	31.19	31.57	31.57	3,301,600
20 feb 2024	31.46	31.70	31.10	31.61	31.61	2,929,700
16 feb 2024	32.10	32.10	31.08	31.74	31.74	4,165,200
15 feb 2024	32.35	33.24	31.98	32.31	32.31	6,078,200
14 feb 2024	30.50	32.03	30.43	32.01	32.01	11,005,700
13 feb 2024	28.66	30.19	28.50	29.96	29.96	5,305,400
12 feb 2024	29.60	30.43	29.60	30.05	30.05	5,422,600
09 feb 2024	28.67	29.67	28.58	29.50	29.50	4,977,800
08 feb 2024	27.90	28.80	27.81	28.57	28.57	3,977,100
07 feb 2024	27.90	28.52	27.47	27.87	27.87	4,143,800
06 feb 2024	27.16	28.00	27.02	27.87	27.87	3,503,800
05 feb 2024	27.52	27.60	26.87	27.17	27.17	3,336,900
02 feb 2024	26.73	27.71	26.46	27.70	27.70	4,161,100
01 feb 2024	26.81	27.11	26.22	26.80	26.80	4,429,700
31 ene 2024	27.26	27.67	26.49	26.56	26.56	7,112,500
30 ene 2024	27.24	27.77	26.93	27.50	27.50	5,018,000
29 ene 2024	26.33	27.50	26.10	27.49	27.49	3,097,600
26 ene 2024	26.90	27.09	26.25	26.25	26.25	3,231,900
25 ene 2024	26.42	26.94	26.39	26.63	26.63	4,382,200
24 ene 2024	27.90	27.90	26.03	26.05	26.05	6,721,800
23 ene 2024	28.49	28.62	27.56	27.73	27.73	2,590,900
22 ene 2024	28.12	28.24	27.42	28.20	28.20	4,291,500
19 ene 2024	27.85	27.96	27.23	27.96	27.96	3,301,100
18 ene 2024	27.80	28.00	27.25	27.78	27.78	5,782,400
17 ene 2024	27.35	27.70	26.67	27.70	27.70	5,556,900
16 ene 2024	27.92	28.71	27.32	27.98	27.98	6,283,800
12 ene 2024	28.50	28.75	27.91	28.02	28.02	4,042,800
11 ene 2024	28.54	29.09	27.85	28.70	28.70	4,988,600
10 ene 2024	27.66	28.90	27.11	28.71	28.71	5,488,000
09 ene 2024	28.29	28.56	27.42	27.53	27.53	5,531,400
08 ene 2024	26.74	28.99	26.70	28.20	28.20	16,777,100
05 ene 2024	26.73	27.49	26.47	26.57	26.57	5,703,900
04 ene 2024	26.03	26.59	25.78	26.27	26.27	4,624,700
03 ene 2024	26.49	26.55	25.90	26.07	26.07	4,499,800
02 ene 2024	26.62	27.25	26.46	26.76	26.76	6,246,400
29 dic 2023	27.73	28.14	26.86	26.97	26.97	4,959,600
28 dic 2023	27.93	28.09	27.61	27.96	27.96	3,602,700
27 dic 2023	28.10	28.21	27.67	27.73	27.73	3,100,700
26 dic 2023	28.15	28.67	27.98	28.00	28.00	4,032,500
22 dic 2023	27.82	28.54	27.11	28.03	28.03	11,247,500
21 dic 2023	29.56	30.19	28.63	29.11	29.11	6,557,500
20 dic 2023	31.30	31.66	29.39	29.42	29.42	4,189,300
19 dic 2023	30.88	31.96	30.88	31.35	31.35	4,752,200
18 dic 2023	31.00	31.24	30.38	30.56	30.56	3,040,600
15 dic 2023	31.05	31.50	30.61	30.88	30.88	5,437,000
14 dic 2023	30.98	31.32	30.39	30.55	30.55	6,009,500
13 dic 2023	28.13	29.89	27.54	29.82	29.82	4,555,700
12 dic 2023	28.07	28.31	27.90	28.16	28.16	2,876,700
11 dic 2023	28.66	29.10	28.20	28.26	28.26	2,682,600
08 dic 2023	28.12	28.80	28.12	28.63	28.63	3,502,600
07 dic 2023	27.26	28.30	27.04	28.27	28.27	3,581,600
06 dic 2023	29.00	29.30	27.47	27.59	27.59	6,653,300
05 dic 2023	29.53	29.63	29.02	29.29	29.29	2,616,000
04 dic 2023	29.84	30.72	29.49	29.83	29.83	4,795,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

On Holding AG (ONON)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)