Sohu.com Limited (SOHU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 11.79 | 11.99 | 11.69 | 11.96 | 11.96 | 52,460 |
| 02 may 2024 | 11.74 | 11.89 | 11.58 | 11.77 | 11.77 | 33,800 |
| 01 may 2024 | 11.58 | 11.68 | 11.50 | 11.56 | 11.56 | 19,800 |
| 30 abr 2024 | 11.43 | 11.57 | 11.17 | 11.54 | 11.54 | 13,800 |
| 29 abr 2024 | 11.45 | 11.68 | 11.38 | 11.58 | 11.58 | 24,800 |
| 26 abr 2024 | 11.28 | 11.43 | 11.21 | 11.43 | 11.43 | 28,600 |
| 25 abr 2024 | 11.19 | 11.30 | 11.11 | 11.20 | 11.20 | 21,100 |
| 24 abr 2024 | 11.35 | 11.35 | 11.13 | 11.23 | 11.23 | 23,100 |
| 23 abr 2024 | 10.86 | 11.33 | 10.86 | 11.27 | 11.27 | 26,900 |
| 22 abr 2024 | 10.98 | 11.18 | 10.88 | 11.08 | 11.08 | 30,700 |
| 19 abr 2024 | 10.83 | 11.09 | 10.70 | 10.97 | 10.97 | 18,400 |
| 18 abr 2024 | 11.00 | 11.16 | 10.85 | 10.91 | 10.91 | 28,000 |
| 17 abr 2024 | 10.78 | 11.16 | 10.78 | 11.01 | 11.01 | 34,700 |
| 16 abr 2024 | 11.06 | 11.18 | 10.71 | 10.78 | 10.78 | 44,900 |
| 15 abr 2024 | 11.53 | 11.55 | 11.18 | 11.21 | 11.21 | 25,800 |
| 12 abr 2024 | 11.35 | 11.53 | 11.09 | 11.43 | 11.43 | 37,900 |
| 11 abr 2024 | 11.56 | 11.59 | 11.36 | 11.56 | 11.56 | 30,500 |
| 10 abr 2024 | 11.47 | 11.57 | 11.33 | 11.44 | 11.44 | 34,800 |
| 09 abr 2024 | 11.41 | 11.58 | 11.41 | 11.50 | 11.50 | 28,400 |
| 08 abr 2024 | 11.35 | 11.54 | 11.28 | 11.45 | 11.45 | 33,800 |
| 05 abr 2024 | 11.13 | 11.46 | 11.02 | 11.36 | 11.36 | 32,900 |
| 04 abr 2024 | 11.21 | 11.48 | 11.09 | 11.19 | 11.19 | 54,400 |
| 03 abr 2024 | 10.79 | 11.15 | 10.79 | 11.09 | 11.09 | 45,100 |
| 02 abr 2024 | 10.65 | 10.96 | 10.60 | 10.89 | 10.89 | 44,700 |
| 01 abr 2024 | 10.67 | 10.80 | 10.61 | 10.75 | 10.75 | 43,200 |
| 28 mar 2024 | 10.59 | 10.65 | 10.39 | 10.57 | 10.57 | 34,800 |
| 27 mar 2024 | 10.48 | 10.60 | 10.41 | 10.59 | 10.59 | 42,200 |
| 26 mar 2024 | 10.12 | 10.56 | 10.12 | 10.48 | 10.48 | 31,600 |
| 25 mar 2024 | 10.24 | 10.34 | 10.12 | 10.22 | 10.22 | 36,300 |
| 22 mar 2024 | 9.75 | 10.29 | 9.75 | 10.14 | 10.14 | 52,000 |
| 21 mar 2024 | 9.90 | 10.10 | 9.65 | 9.93 | 9.93 | 15,300 |
| 20 mar 2024 | 9.88 | 9.99 | 9.76 | 9.93 | 9.93 | 18,200 |
| 19 mar 2024 | 9.77 | 9.84 | 9.69 | 9.76 | 9.76 | 31,700 |
| 18 mar 2024 | 9.99 | 10.07 | 9.70 | 9.85 | 9.85 | 24,800 |
| 15 mar 2024 | 9.85 | 10.07 | 9.82 | 9.93 | 9.93 | 51,200 |
| 14 mar 2024 | 10.29 | 10.39 | 9.78 | 9.91 | 9.91 | 70,200 |
| 13 mar 2024 | 10.15 | 10.68 | 10.15 | 10.39 | 10.39 | 56,800 |
| 12 mar 2024 | 9.89 | 10.35 | 9.60 | 10.33 | 10.33 | 83,600 |
| 11 mar 2024 | 9.25 | 9.89 | 9.25 | 9.69 | 9.69 | 46,100 |
| 08 mar 2024 | 9.49 | 9.52 | 9.25 | 9.25 | 9.25 | 78,700 |
| 07 mar 2024 | 9.88 | 9.90 | 9.56 | 9.59 | 9.59 | 30,200 |
| 06 mar 2024 | 10.16 | 10.16 | 9.61 | 9.92 | 9.92 | 70,400 |
| 05 mar 2024 | 10.59 | 10.59 | 9.67 | 9.90 | 9.90 | 68,700 |
| 04 mar 2024 | 9.69 | 10.74 | 9.50 | 9.83 | 9.83 | 244,700 |
| 01 mar 2024 | 8.97 | 9.73 | 8.97 | 9.59 | 9.59 | 92,100 |
| 29 feb 2024 | 9.08 | 9.10 | 8.79 | 8.96 | 8.96 | 23,800 |
| 28 feb 2024 | 9.09 | 9.18 | 8.86 | 9.03 | 9.03 | 48,200 |
| 27 feb 2024 | 9.23 | 9.27 | 9.10 | 9.11 | 9.11 | 34,600 |
| 26 feb 2024 | 9.13 | 9.31 | 9.12 | 9.17 | 9.17 | 23,800 |
| 23 feb 2024 | 9.35 | 9.43 | 9.11 | 9.23 | 9.23 | 41,800 |
| 22 feb 2024 | 9.26 | 9.35 | 9.16 | 9.27 | 9.27 | 18,900 |
| 21 feb 2024 | 9.31 | 9.51 | 9.19 | 9.24 | 9.24 | 61,300 |
| 20 feb 2024 | 9.68 | 9.68 | 9.32 | 9.36 | 9.36 | 19,300 |
| 16 feb 2024 | 9.96 | 9.96 | 9.55 | 9.55 | 9.55 | 15,200 |
| 15 feb 2024 | 9.93 | 10.10 | 9.84 | 9.94 | 9.94 | 46,500 |
| 14 feb 2024 | 9.50 | 9.91 | 9.50 | 9.91 | 9.91 | 26,200 |
| 13 feb 2024 | 9.54 | 9.72 | 9.45 | 9.54 | 9.54 | 41,100 |
| 12 feb 2024 | 9.32 | 9.79 | 9.31 | 9.64 | 9.64 | 29,900 |
| 09 feb 2024 | 9.59 | 9.69 | 9.37 | 9.42 | 9.42 | 47,800 |
| 08 feb 2024 | 9.84 | 9.85 | 9.54 | 9.62 | 9.62 | 37,700 |
| 07 feb 2024 | 9.80 | 9.87 | 9.65 | 9.85 | 9.85 | 30,600 |
| 06 feb 2024 | 9.65 | 9.86 | 9.62 | 9.78 | 9.78 | 47,100 |
| 05 feb 2024 | 9.74 | 9.77 | 9.48 | 9.51 | 9.51 | 64,000 |
| 02 feb 2024 | 9.70 | 9.85 | 9.70 | 9.76 | 9.76 | 33,000 |
| 01 feb 2024 | 9.60 | 9.85 | 9.54 | 9.76 | 9.76 | 33,200 |
| 31 ene 2024 | 9.47 | 9.72 | 9.43 | 9.60 | 9.60 | 34,900 |
| 30 ene 2024 | 9.82 | 9.91 | 9.37 | 9.54 | 9.54 | 47,100 |
| 29 ene 2024 | 10.09 | 10.09 | 9.85 | 9.92 | 9.92 | 34,000 |
| 26 ene 2024 | 9.93 | 10.05 | 9.93 | 10.03 | 10.03 | 43,800 |
| 25 ene 2024 | 10.05 | 10.05 | 9.95 | 10.00 | 10.00 | 35,500 |
| 24 ene 2024 | 9.85 | 10.04 | 9.80 | 9.94 | 9.94 | 71,800 |
| 23 ene 2024 | 9.79 | 9.94 | 9.58 | 9.79 | 9.79 | 64,000 |
| 22 ene 2024 | 9.40 | 9.64 | 9.20 | 9.62 | 9.62 | 57,700 |
| 19 ene 2024 | 9.18 | 9.55 | 9.18 | 9.48 | 9.48 | 52,100 |
| 18 ene 2024 | 9.28 | 9.52 | 9.27 | 9.35 | 9.35 | 50,000 |
| 17 ene 2024 | 9.36 | 9.55 | 9.19 | 9.21 | 9.21 | 71,700 |
| 16 ene 2024 | 9.54 | 9.65 | 9.52 | 9.54 | 9.54 | 41,500 |
| 12 ene 2024 | 9.63 | 9.84 | 9.52 | 9.67 | 9.67 | 58,200 |
| 11 ene 2024 | 9.62 | 9.75 | 9.48 | 9.62 | 9.62 | 59,300 |
| 10 ene 2024 | 9.57 | 9.79 | 9.47 | 9.52 | 9.52 | 77,000 |
| 09 ene 2024 | 9.51 | 9.82 | 9.51 | 9.67 | 9.67 | 60,700 |
| 08 ene 2024 | 9.74 | 9.88 | 9.64 | 9.69 | 9.69 | 48,200 |
| 05 ene 2024 | 9.83 | 10.05 | 9.76 | 9.83 | 9.83 | 68,900 |
| 04 ene 2024 | 9.51 | 10.05 | 9.51 | 9.90 | 9.90 | 63,000 |
| 03 ene 2024 | 9.71 | 9.75 | 9.49 | 9.67 | 9.67 | 110,400 |
| 02 ene 2024 | 9.78 | 9.96 | 9.72 | 9.78 | 9.78 | 61,900 |
| 29 dic 2023 | 9.86 | 10.12 | 9.86 | 9.93 | 9.93 | 117,700 |
| 28 dic 2023 | 9.69 | 10.18 | 9.69 | 9.91 | 9.91 | 156,300 |
| 27 dic 2023 | 9.51 | 9.81 | 9.34 | 9.64 | 9.64 | 64,900 |
| 26 dic 2023 | 9.06 | 9.76 | 9.00 | 9.58 | 9.58 | 90,000 |
| 22 dic 2023 | 9.42 | 9.45 | 8.81 | 9.00 | 9.00 | 222,900 |
| 21 dic 2023 | 9.65 | 9.93 | 9.65 | 9.80 | 9.80 | 135,000 |
| 20 dic 2023 | 9.50 | 9.76 | 9.44 | 9.52 | 9.52 | 91,300 |
| 19 dic 2023 | 9.50 | 9.62 | 9.32 | 9.49 | 9.49 | 53,100 |
| 18 dic 2023 | 9.86 | 9.97 | 9.44 | 9.44 | 9.44 | 35,400 |
| 15 dic 2023 | 9.85 | 10.06 | 9.73 | 9.94 | 9.94 | 158,500 |
| 14 dic 2023 | 10.00 | 10.20 | 9.86 | 9.88 | 9.88 | 90,900 |
| 13 dic 2023 | 9.84 | 10.09 | 9.74 | 10.00 | 10.00 | 76,300 |
| 12 dic 2023 | 9.48 | 9.96 | 9.48 | 9.88 | 9.88 | 96,500 |
| 11 dic 2023 | 9.35 | 9.58 | 9.30 | 9.56 | 9.56 | 67,900 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.