U.S. markets open in 1 hour 55 minutes
F S&P 500
5,335.25 +8.00 (+0.15%) F Dow Jones
40,156.00 +19.00 (+0.05%) F Nasdaq
18,681.00 +45.75 (+0.25%) E-mini Russell 2000 Index Futur
2,108.90 +3.40 (+0.16%) Petróleo
79.81 -0.25 (-0.31%) Oro
2,438.60 +21.20 (+0.88%)
Sonova Holding AG (SONVF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:59AM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | 100 |
| 16 may 2024 | 329.80 | 329.80 | 320.37 | 320.37 | 320.37 | 1,000 |
| 15 may 2024 | 332.87 | 332.87 | 321.70 | 321.70 | 321.70 | 2,000 |
| 14 may 2024 | 307.00 | 321.49 | 307.00 | 321.49 | 321.49 | 100 |
| 13 may 2024 | 296.44 | 296.44 | 296.44 | 296.44 | 296.44 | - |
| 10 may 2024 | 296.44 | 296.44 | 296.44 | 296.44 | 296.44 | - |
| 09 may 2024 | 296.44 | 296.44 | 296.44 | 296.44 | 296.44 | 100 |
| 08 may 2024 | 286.59 | 286.59 | 286.59 | 286.59 | 286.59 | - |
| 07 may 2024 | 286.59 | 286.59 | 286.59 | 286.59 | 286.59 | 100 |
| 06 may 2024 | 282.31 | 282.31 | 282.31 | 282.31 | 282.31 | 100 |
| 03 may 2024 | 278.03 | 278.03 | 278.03 | 278.03 | 278.03 | - |
| 02 may 2024 | 278.03 | 278.03 | 278.03 | 278.03 | 278.03 | 100 |
| 01 may 2024 | 285.05 | 285.05 | 265.65 | 265.65 | 265.65 | 300 |
| 30 abr 2024 | 278.61 | 282.68 | 277.79 | 279.36 | 279.36 | 400 |
| 29 abr 2024 | 283.28 | 283.28 | 283.28 | 283.28 | 283.28 | 900 |
| 26 abr 2024 | 270.05 | 270.05 | 270.05 | 270.05 | 270.05 | - |
| 25 abr 2024 | 270.05 | 270.05 | 270.05 | 270.05 | 270.05 | - |
| 24 abr 2024 | 270.05 | 270.05 | 270.05 | 270.05 | 270.05 | 300 |
| 23 abr 2024 | 270.05 | 270.05 | 270.05 | 270.05 | 270.05 | - |
| 22 abr 2024 | 270.05 | 270.05 | 270.05 | 270.05 | 270.05 | - |
| 19 abr 2024 | 275.89 | 275.89 | 270.05 | 270.05 | 270.05 | 400 |
| 18 abr 2024 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | - |
| 17 abr 2024 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | - |
| 16 abr 2024 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | - |
| 15 abr 2024 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | - |
| 12 abr 2024 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | - |
| 11 abr 2024 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | - |
| 10 abr 2024 | 279.80 | 281.70 | 279.80 | 281.70 | 281.70 | 200 |
| 09 abr 2024 | 285.84 | 285.84 | 285.84 | 285.84 | 285.84 | 100 |
| 08 abr 2024 | 277.65 | 277.65 | 277.65 | 277.65 | 277.65 | - |
| 05 abr 2024 | 273.21 | 277.65 | 273.21 | 277.65 | 277.65 | 100 |
| 04 abr 2024 | 280.50 | 280.50 | 279.80 | 279.80 | 279.80 | 500 |
| 03 abr 2024 | 281.15 | 284.30 | 281.15 | 284.30 | 284.30 | 100 |
| 02 abr 2024 | 282.34 | 282.34 | 282.34 | 282.34 | 282.34 | 100 |
| 01 abr 2024 | 296.45 | 296.45 | 296.29 | 296.29 | 296.29 | 100 |
| 28 mar 2024 | 283.30 | 283.30 | 283.30 | 283.30 | 283.30 | 600 |
| 27 mar 2024 | 283.30 | 283.30 | 283.30 | 283.30 | 283.30 | - |
| 26 mar 2024 | 283.30 | 283.30 | 283.30 | 283.30 | 283.30 | 100 |
| 25 mar 2024 | 286.10 | 286.10 | 286.10 | 286.10 | 286.10 | 100 |
| 22 mar 2024 | 295.70 | 295.70 | 295.70 | 295.70 | 295.70 | 100 |
| 21 mar 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 100 |
| 20 mar 2024 | 300.85 | 300.85 | 300.85 | 300.85 | 300.85 | - |
| 19 mar 2024 | 300.85 | 300.85 | 300.85 | 300.85 | 300.85 | - |
| 18 mar 2024 | 300.85 | 300.85 | 300.85 | 300.85 | 300.85 | 300 |
| 15 mar 2024 | 320.30 | 320.30 | 320.30 | 320.30 | 320.30 | - |
| 14 mar 2024 | 320.30 | 320.30 | 320.30 | 320.30 | 320.30 | - |
| 13 mar 2024 | 320.30 | 320.30 | 320.30 | 320.30 | 320.30 | 100 |
| 12 mar 2024 | 322.05 | 322.05 | 318.30 | 318.30 | 318.30 | 100 |
| 11 mar 2024 | 317.75 | 320.20 | 317.00 | 318.90 | 318.90 | 400 |
| 08 mar 2024 | 320.85 | 320.85 | 320.85 | 320.85 | 320.85 | - |
| 07 mar 2024 | 319.48 | 320.85 | 316.80 | 320.85 | 320.85 | 100 |
| 06 mar 2024 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
| 05 mar 2024 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
| 04 mar 2024 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
| 01 mar 2024 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
| 29 feb 2024 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | 100 |
| 28 feb 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 100 |
| 27 feb 2024 | 316.50 | 316.50 | 316.50 | 316.50 | 316.50 | 100 |
| 26 feb 2024 | 328.75 | 328.75 | 328.75 | 328.75 | 328.75 | 100 |
| 23 feb 2024 | 325.50 | 326.04 | 325.50 | 325.52 | 325.52 | 200 |
| 22 feb 2024 | 322.16 | 322.16 | 322.16 | 322.16 | 322.16 | - |
| 21 feb 2024 | 322.16 | 322.16 | 322.16 | 322.16 | 322.16 | 100 |
| 20 feb 2024 | 326.04 | 326.04 | 326.04 | 326.04 | 326.04 | 100 |
| 16 feb 2024 | 319.00 | 319.00 | 317.00 | 317.00 | 317.00 | 100 |
| 15 feb 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | - |
| 14 feb 2024 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 100 |
| 13 feb 2024 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | 400 |
| 12 feb 2024 | 326.95 | 326.95 | 318.48 | 320.50 | 320.50 | 100 |
| 09 feb 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | - |
| 08 feb 2024 | 316.80 | 317.50 | 316.80 | 317.50 | 317.50 | 300 |
| 07 feb 2024 | 320.11 | 320.11 | 320.11 | 320.11 | 320.11 | - |
| 06 feb 2024 | 320.11 | 320.11 | 320.11 | 320.11 | 320.11 | - |
| 05 feb 2024 | 320.11 | 320.11 | 320.11 | 320.11 | 320.11 | - |
| 02 feb 2024 | 320.11 | 320.11 | 320.11 | 320.11 | 320.11 | - |
| 01 feb 2024 | 320.11 | 320.11 | 320.11 | 320.11 | 320.11 | 100 |
| 31 ene 2024 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | - |
| 30 ene 2024 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | 100 |
| 29 ene 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 200 |
| 26 ene 2024 | 321.93 | 321.93 | 321.93 | 321.93 | 321.93 | - |
| 25 ene 2024 | 315.00 | 321.93 | 315.00 | 321.93 | 321.93 | 100 |
| 24 ene 2024 | 322.70 | 322.70 | 322.70 | 322.70 | 322.70 | 100 |
| 23 ene 2024 | 311.30 | 311.30 | 311.30 | 311.30 | 311.30 | 100 |
| 22 ene 2024 | 318.54 | 329.00 | 318.54 | 329.00 | 329.00 | 200 |
| 19 ene 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 100 |
| 18 ene 2024 | 323.43 | 325.20 | 315.30 | 325.20 | 325.20 | 100 |
| 17 ene 2024 | 322.70 | 325.00 | 314.30 | 314.50 | 314.50 | 100 |
| 16 ene 2024 | 324.80 | 324.80 | 324.80 | 324.80 | 324.80 | - |
| 12 ene 2024 | 332.75 | 334.50 | 324.61 | 324.80 | 324.80 | 300 |
| 11 ene 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | - |
| 10 ene 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | - |
| 09 ene 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | - |
| 08 ene 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | - |
| 05 ene 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | - |
| 04 ene 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | 100 |
| 03 ene 2024 | 314.99 | 314.99 | 314.99 | 314.99 | 314.99 | 100 |
| 02 ene 2024 | 322.16 | 322.16 | 322.16 | 322.16 | 322.16 | - |
| 29 dic 2023 | 322.16 | 322.16 | 322.16 | 322.16 | 322.16 | - |
| 28 dic 2023 | 322.30 | 323.00 | 322.16 | 322.16 | 322.16 | 1,000 |
| 27 dic 2023 | 318.12 | 318.12 | 318.12 | 318.12 | 318.12 | - |
| 26 dic 2023 | 318.12 | 318.12 | 318.12 | 318.12 | 318.12 | - |
| *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.