U.S. markets open in 4 hours 34 minutes
F S&P 500
5,864.25 +4.50 (+0.08%) F Dow Jones
43,115.00 -28.00 (-0.06%) F Nasdaq
20,474.75 +24.75 (+0.12%) E-mini Russell 2000 Index Futur
2,256.80 +6.80 (+0.30%) Petróleo
74.45 -1.11 (-1.47%) Oro
2,676.40 +0.10 (+0.00%)
On Holding AG (ONON)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
14 oct 2023 - 14 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 49.95 | 50.23 | 49.55 | 50.00 | 50.00 | 2,640,800 |
| 10 oct 2024 | 50.38 | 50.55 | 49.71 | 49.95 | 49.95 | 2,953,700 |
| 09 oct 2024 | 52.11 | 52.80 | 50.92 | 50.95 | 50.95 | 3,280,900 |
| 08 oct 2024 | 50.34 | 52.62 | 50.28 | 51.75 | 51.75 | 3,151,900 |
| 07 oct 2024 | 51.60 | 52.18 | 49.79 | 50.40 | 50.40 | 3,304,500 |
| 04 oct 2024 | 51.00 | 51.82 | 50.78 | 51.71 | 51.71 | 3,510,100 |
| 03 oct 2024 | 48.90 | 49.67 | 48.53 | 49.67 | 49.67 | 2,392,300 |
| 02 oct 2024 | 49.00 | 49.54 | 48.15 | 49.21 | 49.21 | 3,947,600 |
| 01 oct 2024 | 50.10 | 50.30 | 48.71 | 49.35 | 49.35 | 3,605,500 |
| 30 sept 2024 | 51.00 | 51.00 | 49.88 | 50.15 | 50.15 | 3,163,600 |
| 27 sept 2024 | 51.60 | 51.72 | 50.80 | 51.13 | 51.13 | 4,872,100 |
| 26 sept 2024 | 51.46 | 52.06 | 50.76 | 51.57 | 51.57 | 3,948,500 |
| 25 sept 2024 | 50.57 | 50.86 | 49.80 | 50.20 | 50.20 | 3,463,700 |
| 24 sept 2024 | 50.55 | 51.14 | 49.77 | 50.57 | 50.57 | 2,667,400 |
| 23 sept 2024 | 50.85 | 51.20 | 49.90 | 50.41 | 50.41 | 4,377,500 |
| 20 sept 2024 | 49.13 | 50.81 | 49.04 | 49.95 | 49.95 | 4,626,400 |
| 19 sept 2024 | 51.81 | 52.16 | 49.48 | 49.73 | 49.73 | 7,539,300 |
| 18 sept 2024 | 49.98 | 52.00 | 49.51 | 50.94 | 50.94 | 5,404,400 |
| 17 sept 2024 | 50.00 | 50.12 | 49.25 | 49.25 | 49.25 | 3,474,000 |
| 16 sept 2024 | 49.10 | 50.08 | 48.66 | 49.88 | 49.88 | 4,031,500 |
| 13 sept 2024 | 48.59 | 49.35 | 48.37 | 48.63 | 48.63 | 5,443,700 |
| 12 sept 2024 | 47.41 | 49.35 | 47.00 | 49.05 | 49.05 | 6,125,500 |
| 11 sept 2024 | 45.00 | 46.67 | 43.38 | 46.42 | 46.42 | 4,485,300 |
| 10 sept 2024 | 44.50 | 45.41 | 44.13 | 45.26 | 45.26 | 4,025,000 |
| 09 sept 2024 | 44.99 | 45.28 | 44.13 | 44.36 | 44.36 | 3,291,000 |
| 06 sept 2024 | 44.94 | 45.20 | 43.32 | 44.44 | 44.44 | 4,737,100 |
| 05 sept 2024 | 45.34 | 45.54 | 44.60 | 44.78 | 44.78 | 2,942,900 |
| 04 sept 2024 | 45.21 | 46.27 | 42.00 | 45.70 | 45.70 | 5,924,700 |
| 03 sept 2024 | 47.09 | 47.50 | 45.62 | 46.07 | 46.07 | 3,899,800 |
| 30 ago 2024 | 47.18 | 47.32 | 46.01 | 46.98 | 46.98 | 3,907,300 |
| 29 ago 2024 | 46.38 | 47.90 | 45.60 | 46.92 | 46.92 | 6,242,700 |
| 28 ago 2024 | 47.18 | 47.52 | 46.09 | 46.37 | 46.37 | 8,528,400 |
| 27 ago 2024 | 45.08 | 48.08 | 45.00 | 47.92 | 47.92 | 9,530,000 |
| 26 ago 2024 | 44.82 | 45.93 | 44.05 | 45.90 | 45.90 | 7,946,600 |
| 23 ago 2024 | 43.70 | 45.06 | 43.49 | 44.57 | 44.57 | 4,719,200 |
| 22 ago 2024 | 43.51 | 44.04 | 42.98 | 43.19 | 43.19 | 3,605,300 |
| 21 ago 2024 | 42.00 | 44.58 | 41.93 | 43.46 | 43.46 | 8,396,700 |
| 20 ago 2024 | 42.45 | 42.45 | 41.12 | 41.73 | 41.73 | 4,279,100 |
| 19 ago 2024 | 42.86 | 43.00 | 42.02 | 42.45 | 42.45 | 2,967,000 |
| 16 ago 2024 | 42.51 | 42.92 | 41.27 | 42.54 | 42.54 | 4,214,700 |
| 15 ago 2024 | 42.00 | 43.00 | 41.80 | 42.73 | 42.73 | 5,507,100 |
| 14 ago 2024 | 41.33 | 42.01 | 40.36 | 40.56 | 40.56 | 5,953,700 |
| 13 ago 2024 | 41.53 | 43.20 | 38.30 | 41.27 | 41.27 | 18,710,400 |
| 12 ago 2024 | 40.66 | 41.39 | 39.50 | 39.55 | 39.55 | 9,247,200 |
| 09 ago 2024 | 39.06 | 40.48 | 39.05 | 40.23 | 40.23 | 5,315,000 |
| 08 ago 2024 | 37.54 | 39.08 | 37.50 | 39.04 | 39.04 | 4,152,200 |
| 07 ago 2024 | 37.97 | 38.94 | 36.83 | 36.95 | 36.95 | 4,551,900 |
| 06 ago 2024 | 37.52 | 38.26 | 37.07 | 37.83 | 37.83 | 4,006,800 |
| 05 ago 2024 | 35.24 | 38.25 | 35.24 | 37.24 | 37.24 | 5,455,700 |
| 02 ago 2024 | 38.56 | 39.16 | 37.73 | 38.67 | 38.67 | 5,403,200 |
| 01 ago 2024 | 41.07 | 41.54 | 39.82 | 40.25 | 40.25 | 3,356,700 |
| 31 jul 2024 | 40.21 | 41.70 | 39.81 | 41.42 | 41.42 | 5,716,400 |
| 30 jul 2024 | 40.09 | 40.27 | 38.37 | 38.82 | 38.82 | 3,290,800 |
| 29 jul 2024 | 40.41 | 40.41 | 39.51 | 39.83 | 39.83 | 3,145,800 |
| 26 jul 2024 | 40.01 | 40.68 | 39.63 | 40.22 | 40.22 | 3,955,900 |
| 25 jul 2024 | 38.55 | 39.03 | 37.35 | 38.20 | 38.20 | 2,893,400 |
| 24 jul 2024 | 40.36 | 40.36 | 38.45 | 38.50 | 38.50 | 3,738,000 |
| 23 jul 2024 | 41.09 | 41.86 | 40.28 | 40.52 | 40.52 | 2,832,100 |
| 22 jul 2024 | 40.25 | 40.68 | 39.38 | 40.58 | 40.58 | 3,821,700 |
| 19 jul 2024 | 40.16 | 41.14 | 40.04 | 40.06 | 40.06 | 3,691,300 |
| 18 jul 2024 | 41.28 | 42.45 | 39.99 | 40.12 | 40.12 | 6,778,600 |
| 17 jul 2024 | 38.85 | 41.42 | 38.54 | 40.36 | 40.36 | 8,720,700 |
| 16 jul 2024 | 38.06 | 39.78 | 38.06 | 39.20 | 39.20 | 7,600,800 |
| 15 jul 2024 | 37.43 | 37.68 | 36.76 | 37.59 | 37.59 | 5,932,300 |
| 12 jul 2024 | 37.35 | 37.76 | 36.89 | 37.51 | 37.51 | 3,741,500 |
| 11 jul 2024 | 37.03 | 37.33 | 36.35 | 37.03 | 37.03 | 4,450,500 |
| 10 jul 2024 | 37.29 | 37.53 | 36.12 | 36.63 | 36.63 | 3,780,800 |
| 09 jul 2024 | 38.22 | 38.47 | 37.14 | 37.20 | 37.20 | 3,688,500 |
| 08 jul 2024 | 37.08 | 38.03 | 37.06 | 37.93 | 37.93 | 3,759,800 |
| 05 jul 2024 | 36.75 | 37.31 | 36.05 | 37.19 | 37.19 | 3,181,100 |
| 03 jul 2024 | 37.30 | 37.51 | 36.42 | 36.65 | 36.65 | 4,070,700 |
| 02 jul 2024 | 38.26 | 38.31 | 36.73 | 37.22 | 37.22 | 4,493,300 |
| 01 jul 2024 | 38.94 | 39.09 | 37.76 | 38.03 | 38.03 | 3,638,400 |
| 28 jun 2024 | 38.52 | 39.39 | 37.71 | 38.80 | 38.80 | 7,247,000 |
| 27 jun 2024 | 38.33 | 39.45 | 38.05 | 39.03 | 39.03 | 4,631,800 |
| 26 jun 2024 | 38.75 | 39.75 | 38.26 | 38.60 | 38.60 | 4,957,600 |
| 25 jun 2024 | 39.11 | 39.29 | 38.29 | 38.76 | 38.76 | 3,705,300 |
| 24 jun 2024 | 38.85 | 39.72 | 38.02 | 39.03 | 39.03 | 5,666,900 |
| 21 jun 2024 | 39.73 | 39.89 | 38.19 | 39.72 | 39.72 | 10,227,200 |
| 20 jun 2024 | 41.91 | 42.00 | 40.92 | 41.73 | 41.73 | 6,609,900 |
| 18 jun 2024 | 41.48 | 42.35 | 40.79 | 42.23 | 42.23 | 4,278,700 |
| 17 jun 2024 | 41.50 | 42.48 | 39.16 | 41.63 | 41.63 | 6,210,900 |
| 14 jun 2024 | 43.02 | 43.31 | 41.74 | 42.00 | 42.00 | 3,388,500 |
| 13 jun 2024 | 43.71 | 43.72 | 42.41 | 42.90 | 42.90 | 3,125,200 |
| 12 jun 2024 | 44.00 | 44.30 | 43.01 | 43.63 | 43.63 | 4,167,100 |
| 11 jun 2024 | 43.50 | 44.21 | 43.10 | 43.79 | 43.79 | 4,417,700 |
| 10 jun 2024 | 42.08 | 43.22 | 41.58 | 42.73 | 42.73 | 4,845,400 |
| 07 jun 2024 | 41.92 | 43.06 | 41.30 | 42.35 | 42.35 | 3,305,500 |
| 06 jun 2024 | 43.17 | 43.39 | 41.95 | 42.20 | 42.20 | 3,700,400 |
| 05 jun 2024 | 40.60 | 42.35 | 40.35 | 42.00 | 42.00 | 3,928,100 |
| 04 jun 2024 | 41.29 | 41.80 | 40.60 | 40.82 | 40.82 | 3,825,300 |
| 03 jun 2024 | 42.87 | 43.01 | 40.86 | 41.24 | 41.24 | 4,985,600 |
| 31 may 2024 | 42.60 | 43.35 | 41.88 | 42.54 | 42.54 | 3,481,600 |
| 30 may 2024 | 42.83 | 43.54 | 42.19 | 42.60 | 42.60 | 4,452,800 |
| 29 may 2024 | 41.90 | 42.96 | 41.28 | 42.65 | 42.65 | 5,209,000 |
| 28 may 2024 | 40.58 | 42.10 | 40.46 | 41.82 | 41.82 | 8,578,900 |
| 24 may 2024 | 39.00 | 40.32 | 38.78 | 40.23 | 40.23 | 7,441,900 |
| 23 may 2024 | 37.88 | 38.94 | 37.45 | 38.41 | 38.41 | 4,458,400 |
| 22 may 2024 | 37.16 | 37.93 | 36.90 | 37.59 | 37.59 | 2,482,900 |
| 21 may 2024 | 38.20 | 38.31 | 37.27 | 37.31 | 37.31 | 4,379,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.