XNYS
Datos históricos de On Holding AG
On Holding AG · ONON
$35.06
▼ -0.03 (-0.09%)
Última operación · 10/10/2026, 18:36:51 UTC
- Variación en el periodo
- −16.17%
- Máximo
- US$51.08
- 9 de enero de 2026
- Mínimo
- US$26.37
- 17 de septiembre de 2026
- Volumen medio diario
- 6.95 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 34.03 | 35.17 | 33.85 | 35.09 | +3.08% | 11.14 M |
| 8 oct 2026 | 32.85 | 34.28 | 32.67 | 34.04 | +2.47% | 13.77 M |
| 7 oct 2026 | 32.85 | 33.31 | 32.57 | 33.22 | +0.27% | 8.25 M |
| 6 oct 2026 | 31.98 | 33.17 | 31.70 | 33.13 | +3.92% | 11.16 M |
| 5 oct 2026 | 30.93 | 31.91 | 30.82 | 31.88 | +3.34% | 10.73 M |
| 2 oct 2026 | 30.25 | 30.98 | 29.68 | 30.85 | +2.15% | 12.84 M |
| 1 oct 2026 | 29.94 | 30.35 | 29.56 | 30.20 | +1.99% | 11.82 M |
| 30 sep 2026 | 29.75 | 29.75 | 29.17 | 29.61 | +0.20% | 9.02 M |
| 29 sep 2026 | 30.04 | 30.26 | 29.50 | 29.55 | −1.50% | 8.46 M |
| 28 sep 2026 | 29.66 | 30.24 | 29.28 | 30.00 | +0.13% | 7.46 M |
| 25 sep 2026 | 30.70 | 31.00 | 29.75 | 29.96 | −1.64% | 12.74 M |
| 24 sep 2026 | 30.16 | 30.75 | 29.70 | 30.46 | +0.99% | 11 M |
| 23 sep 2026 | 29.99 | 30.77 | 29.51 | 30.16 | +2.62% | 17.75 M |
| 22 sep 2026 | 30.40 | 31.16 | 29.37 | 29.39 | +7.58% | 43.26 M |
| 21 sep 2026 | 27.63 | 27.86 | 26.91 | 27.32 | +0.22% | 13.97 M |
| 18 sep 2026 | 28.36 | 28.38 | 27.02 | 27.26 | −0.26% | 21.21 M |
| 17 sep 2026 | 27.60 | 27.68 | 26.37 | 27.33 | +0.66% | 10.21 M |
| 16 sep 2026 | 27.00 | 27.78 | 26.88 | 27.15 | +1.46% | 8 M |
| 15 sep 2026 | 27.30 | 27.42 | 26.62 | 26.76 | −2.58% | 8.83 M |
| 14 sep 2026 | 27.48 | 27.74 | 27.25 | 27.47 | +0.22% | 7.45 M |
| 11 sep 2026 | 27.43 | 27.97 | 27.20 | 27.41 | +2.09% | 7.52 M |
| 10 sep 2026 | 26.75 | 27.15 | 26.60 | 26.85 | +0.04% | 8.67 M |
| 9 sep 2026 | 26.89 | 27.88 | 26.82 | 26.84 | −1.58% | 9.15 M |
| 8 sep 2026 | 28.00 | 28.14 | 27.10 | 27.27 | −2.57% | 9.89 M |
| 4 sep 2026 | 27.80 | 28.36 | 27.80 | 27.99 | −1.30% | 7.24 M |
| 3 sep 2026 | 27.99 | 28.38 | 27.65 | 28.36 | +2.01% | 4.67 M |
| 2 sep 2026 | 27.68 | 27.99 | 27.56 | 27.80 | +0.25% | 5.83 M |
| 1 sep 2026 | 28.20 | 28.27 | 27.71 | 27.73 | −2.70% | 5.77 M |
| 31 ago 2026 | 28.81 | 28.83 | 28.21 | 28.50 | −1.21% | 6.7 M |
| 28 ago 2026 | 29.21 | 29.50 | 28.85 | 28.85 | −0.35% | 4.99 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.