SOPHiA GENETICS SA (SOPH)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 4.8100 | 4.9000 | 4.5000 | 4.5800 | 4.5800 | 151,399 |
| 10 may 2024 | 4.9800 | 5.1000 | 4.6300 | 4.6900 | 4.6900 | 72,400 |
| 09 may 2024 | 4.4600 | 4.9400 | 4.4600 | 4.8200 | 4.8200 | 133,900 |
| 08 may 2024 | 5.0500 | 5.0900 | 4.4300 | 4.6000 | 4.6000 | 219,700 |
| 07 may 2024 | 4.9700 | 5.2000 | 4.7500 | 4.9700 | 4.9700 | 263,100 |
| 06 may 2024 | 4.9500 | 5.1300 | 4.9100 | 5.0500 | 5.0500 | 53,100 |
| 03 may 2024 | 5.1100 | 5.1900 | 4.9000 | 5.0000 | 5.0000 | 44,200 |
| 02 may 2024 | 5.0400 | 5.0800 | 4.9200 | 5.0800 | 5.0800 | 22,700 |
| 01 may 2024 | 5.1300 | 5.1300 | 5.0200 | 5.0400 | 5.0400 | 9,400 |
| 30 abr 2024 | 4.9500 | 5.2000 | 4.9500 | 5.1000 | 5.1000 | 43,100 |
| 29 abr 2024 | 4.8600 | 5.3000 | 4.8500 | 5.0600 | 5.0600 | 44,000 |
| 26 abr 2024 | 4.8100 | 5.0600 | 4.8100 | 5.0300 | 5.0300 | 28,000 |
| 25 abr 2024 | 5.0600 | 5.0600 | 4.8100 | 4.9500 | 4.9500 | 22,900 |
| 24 abr 2024 | 5.1300 | 5.1300 | 4.9600 | 5.0600 | 5.0600 | 11,100 |
| 23 abr 2024 | 4.9900 | 5.0700 | 4.8500 | 5.0600 | 5.0600 | 32,200 |
| 22 abr 2024 | 5.0000 | 5.2500 | 4.8600 | 5.0100 | 5.0100 | 173,700 |
| 19 abr 2024 | 4.7100 | 4.9700 | 4.7100 | 4.9600 | 4.9600 | 51,000 |
| 18 abr 2024 | 4.8600 | 4.9000 | 4.7000 | 4.8000 | 4.8000 | 66,000 |
| 17 abr 2024 | 5.0000 | 5.0000 | 4.7000 | 4.8500 | 4.8500 | 150,400 |
| 16 abr 2024 | 4.9300 | 4.9800 | 4.7200 | 4.9800 | 4.9800 | 20,100 |
| 15 abr 2024 | 5.0100 | 5.0100 | 4.7020 | 4.8600 | 4.8600 | 57,800 |
| 12 abr 2024 | 4.9900 | 5.0500 | 4.7950 | 5.0000 | 5.0000 | 58,800 |
| 11 abr 2024 | 5.0000 | 5.0500 | 4.9300 | 5.0000 | 5.0000 | 25,000 |
| 10 abr 2024 | 4.8900 | 5.1000 | 4.8000 | 5.0800 | 5.0800 | 396,600 |
| 09 abr 2024 | 4.8700 | 5.0600 | 4.7100 | 4.9700 | 4.9700 | 46,900 |
| 08 abr 2024 | 4.7900 | 5.0500 | 4.7900 | 4.8600 | 4.8600 | 90,000 |
| 05 abr 2024 | 4.8500 | 5.0700 | 4.8400 | 5.0300 | 5.0300 | 17,500 |
| 04 abr 2024 | 5.0500 | 5.2000 | 4.7400 | 4.9000 | 4.9000 | 344,800 |
| 03 abr 2024 | 4.8820 | 5.2000 | 4.8200 | 5.1500 | 5.1500 | 18,300 |
| 02 abr 2024 | 4.8500 | 4.9700 | 4.7700 | 4.9600 | 4.9600 | 11,400 |
| 01 abr 2024 | 4.9200 | 5.2000 | 4.7550 | 4.8200 | 4.8200 | 15,700 |
| 28 mar 2024 | 5.2100 | 5.2100 | 4.9300 | 4.9300 | 4.9300 | 21,200 |
| 27 mar 2024 | 4.9500 | 5.3400 | 4.8000 | 5.2600 | 5.2600 | 247,000 |
| 26 mar 2024 | 4.8600 | 5.1000 | 4.8300 | 4.9200 | 4.9200 | 59,700 |
| 25 mar 2024 | 4.8200 | 4.9000 | 4.5000 | 4.7800 | 4.7800 | 35,100 |
| 22 mar 2024 | 4.8300 | 5.0100 | 4.6100 | 4.8000 | 4.8000 | 23,700 |
| 21 mar 2024 | 5.0000 | 5.1000 | 4.7450 | 4.8000 | 4.8000 | 33,400 |
| 20 mar 2024 | 4.6700 | 5.1500 | 4.6700 | 4.9400 | 4.9400 | 69,000 |
| 19 mar 2024 | 4.4500 | 4.7500 | 4.3100 | 4.6700 | 4.6700 | 48,400 |
| 18 mar 2024 | 4.4600 | 4.4600 | 4.2300 | 4.3300 | 4.3300 | 20,000 |
| 15 mar 2024 | 4.3700 | 4.7130 | 4.2400 | 4.4600 | 4.4600 | 27,900 |
| 14 mar 2024 | 4.5900 | 4.6500 | 4.0200 | 4.2100 | 4.2100 | 66,300 |
| 13 mar 2024 | 4.5800 | 4.8500 | 4.4400 | 4.5300 | 4.5300 | 26,500 |
| 12 mar 2024 | 4.9500 | 4.9500 | 4.5400 | 4.6600 | 4.6600 | 72,400 |
| 11 mar 2024 | 4.6900 | 5.4700 | 4.6300 | 4.8500 | 4.8500 | 64,800 |
| 08 mar 2024 | 5.0430 | 5.0480 | 4.6500 | 4.7300 | 4.7300 | 25,700 |
| 07 mar 2024 | 5.1000 | 5.2200 | 4.8800 | 4.9900 | 4.9900 | 32,600 |
| 06 mar 2024 | 5.1500 | 5.4900 | 4.6500 | 5.0100 | 5.0100 | 85,200 |
| 05 mar 2024 | 5.0300 | 7.3700 | 4.1600 | 5.6000 | 5.6000 | 359,500 |
| 04 mar 2024 | 4.8400 | 5.6200 | 4.8400 | 5.6200 | 5.6200 | 161,300 |
| 01 mar 2024 | 4.8400 | 5.1500 | 4.7650 | 4.8400 | 4.8400 | 43,200 |
| 29 feb 2024 | 5.0500 | 5.2200 | 4.7800 | 5.0000 | 5.0000 | 19,500 |
| 28 feb 2024 | 4.9900 | 5.2000 | 4.9000 | 5.0000 | 5.0000 | 63,300 |
| 27 feb 2024 | 4.8700 | 5.0000 | 4.8000 | 4.9900 | 4.9900 | 24,000 |
| 26 feb 2024 | 4.9300 | 4.9520 | 4.7810 | 4.7900 | 4.7900 | 15,700 |
| 23 feb 2024 | 4.7000 | 5.0000 | 4.7000 | 4.8500 | 4.8500 | 25,500 |
| 22 feb 2024 | 4.7000 | 4.9980 | 4.7000 | 4.7700 | 4.7700 | 16,300 |
| 21 feb 2024 | 5.2500 | 5.3900 | 4.3500 | 4.7900 | 4.7900 | 115,500 |
| 20 feb 2024 | 4.6100 | 5.2500 | 4.4700 | 5.1800 | 5.1800 | 67,100 |
| 16 feb 2024 | 4.8000 | 4.8000 | 4.6000 | 4.6800 | 4.6800 | 3,500 |
| 15 feb 2024 | 4.6270 | 4.8500 | 4.6270 | 4.7100 | 4.7100 | 8,300 |
| 14 feb 2024 | 4.9100 | 4.9100 | 4.6000 | 4.8900 | 4.8900 | 27,100 |
| 13 feb 2024 | 4.7800 | 4.9200 | 4.6330 | 4.9100 | 4.9100 | 2,400 |
| 12 feb 2024 | 4.8800 | 4.9300 | 4.6120 | 4.9200 | 4.9200 | 18,400 |
| 09 feb 2024 | 4.6400 | 4.8600 | 4.5150 | 4.8000 | 4.8000 | 18,800 |
| 08 feb 2024 | 4.3800 | 4.5700 | 4.3600 | 4.5000 | 4.5000 | 14,100 |
| 07 feb 2024 | 4.3800 | 4.4100 | 4.2300 | 4.3800 | 4.3800 | 10,600 |
| 06 feb 2024 | 4.3700 | 4.4300 | 4.0000 | 4.3800 | 4.3800 | 12,800 |
| 05 feb 2024 | 4.5000 | 4.6400 | 4.2200 | 4.2800 | 4.2800 | 14,400 |
| 02 feb 2024 | 4.6600 | 4.6600 | 4.3700 | 4.4900 | 4.4900 | 12,500 |
| 01 feb 2024 | 4.5300 | 4.7400 | 4.5200 | 4.6600 | 4.6600 | 7,100 |
| 31 ene 2024 | 4.7200 | 4.7200 | 4.4030 | 4.5900 | 4.5900 | 6,700 |
| 30 ene 2024 | 4.3700 | 4.7400 | 4.2580 | 4.5900 | 4.5900 | 12,000 |
| 29 ene 2024 | 4.8200 | 4.8700 | 4.2600 | 4.4200 | 4.4200 | 56,700 |
| 26 ene 2024 | 4.8500 | 4.9400 | 4.8100 | 4.9000 | 4.9000 | 7,400 |
| 25 ene 2024 | 4.9700 | 4.9900 | 4.7600 | 4.8500 | 4.8500 | 17,800 |
| 24 ene 2024 | 4.9900 | 5.0050 | 4.6700 | 4.7400 | 4.7400 | 23,400 |
| 23 ene 2024 | 4.7700 | 5.1700 | 4.7400 | 4.9200 | 4.9200 | 21,100 |
| 22 ene 2024 | 4.5700 | 5.2160 | 4.5700 | 4.7700 | 4.7700 | 112,600 |
| 19 ene 2024 | 4.5000 | 4.7600 | 4.4000 | 4.5000 | 4.5000 | 18,400 |
| 18 ene 2024 | 4.7000 | 4.9900 | 4.4330 | 4.5100 | 4.5100 | 52,400 |
| 17 ene 2024 | 4.4400 | 4.6400 | 4.4100 | 4.5900 | 4.5900 | 20,600 |
| 16 ene 2024 | 5.2000 | 5.2400 | 4.4050 | 4.5700 | 4.5700 | 120,500 |
| 12 ene 2024 | 5.4600 | 5.5000 | 5.0900 | 5.2300 | 5.2300 | 31,100 |
| 11 ene 2024 | 5.5800 | 5.6000 | 5.3000 | 5.5000 | 5.5000 | 42,500 |
| 10 ene 2024 | 5.6200 | 5.7900 | 5.3600 | 5.5000 | 5.5000 | 47,400 |
| 09 ene 2024 | 5.2900 | 5.8400 | 5.1700 | 5.5000 | 5.5000 | 237,200 |
| 08 ene 2024 | 5.1500 | 5.2500 | 4.8900 | 5.1700 | 5.1700 | 64,900 |
| 05 ene 2024 | 4.9900 | 5.1500 | 4.8100 | 5.1400 | 5.1400 | 87,600 |
| 04 ene 2024 | 4.8900 | 5.1100 | 4.7000 | 5.0000 | 5.0000 | 58,500 |
| 03 ene 2024 | 4.8300 | 4.9800 | 4.7050 | 4.8500 | 4.8500 | 37,400 |
| 02 ene 2024 | 4.4800 | 4.8600 | 4.4800 | 4.8300 | 4.8300 | 75,900 |
| 29 dic 2023 | 4.8500 | 4.8500 | 4.5800 | 4.7100 | 4.7100 | 17,800 |
| 28 dic 2023 | 4.8200 | 5.0000 | 4.6800 | 4.8500 | 4.8500 | 34,200 |
| 27 dic 2023 | 4.8300 | 4.9900 | 4.7900 | 4.8700 | 4.8700 | 62,600 |
| 26 dic 2023 | 4.6000 | 4.8600 | 4.5500 | 4.7600 | 4.7600 | 44,800 |
| 22 dic 2023 | 4.3700 | 4.6900 | 4.3700 | 4.5520 | 4.5520 | 38,700 |
| 21 dic 2023 | 4.4000 | 4.5000 | 4.2750 | 4.4000 | 4.4000 | 26,300 |
| 20 dic 2023 | 4.3710 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 15,600 |
| 19 dic 2023 | 4.2700 | 4.3300 | 4.2400 | 4.2900 | 4.2900 | 19,000 |
| *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.