XNYS
Datos históricos de Sonoco Products Company
Sonoco Products Company · SON
$47.92
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:32 UTC
- Variación en el periodo
- +20.98%
- Máximo
- US$60.67
- 28 de julio de 2026
- Mínimo
- US$38.65
- 30 de octubre de 2025
- Volumen medio diario
- 1.17 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 | 48.33 | 48.42 | 47.89 | 47.92 | −0.99% | 694,443.06 |
| 8 oct 2026 | 47.61 | 48.90 | 47.11 | 48.40 | +1.38% | 1.2 M |
| 7 oct 2026 | 47.72 | 48.21 | 47.38 | 47.74 | −0.58% | 978,191.55 |
| 6 oct 2026 | 47.99 | 48.56 | 47.68 | 48.02 | −0.41% | 834,245.047 |
| 5 oct 2026 | 48.33 | 48.59 | 47.66 | 48.22 | −1.07% | 1.07 M |
| 2 oct 2026 | 49.13 | 49.24 | 48.33 | 48.74 | +0.49% | 964,886.063 |
| 1 oct 2026 | 48.31 | 48.79 | 47.55 | 48.50 | −0.66% | 1.01 M |
| 30 sep 2026 | 49.77 | 49.77 | 48.73 | 48.82 | −1.59% | 886,403.241 |
| 29 sep 2026 | 49.84 | 50.20 | 49.10 | 49.61 | −0.72% | 867,320.677 |
| 28 sep 2026 | 49.47 | 50.15 | 49.07 | 49.97 | −0.18% | 913,499.627 |
| 25 sep 2026 | 50.20 | 50.34 | 49.59 | 50.06 | +0.20% | 785,846.734 |
| 24 sep 2026 | 50.76 | 50.98 | 49.35 | 49.96 | −1.32% | 964,766.944 |
| 23 sep 2026 | 50.63 | 51.16 | 50.38 | 50.63 | −0.12% | 1.18 M |
| 22 sep 2026 | 50.09 | 51.02 | 49.65 | 50.69 | +2.92% | 1.13 M |
| 21 sep 2026 | 49.26 | 49.87 | 48.80 | 49.25 | +0.84% | 1.15 M |
| 18 sep 2026 | 48.91 | 49.25 | 48.40 | 48.84 | +0.04% | 1.83 M |
| 17 sep 2026 | 49.59 | 49.59 | 48.43 | 48.82 | +0.85% | 1.17 M |
| 16 sep 2026 | 48.60 | 49.47 | 48.11 | 48.41 | +0.27% | 1.47 M |
| 15 sep 2026 | 48.69 | 48.70 | 47.82 | 48.28 | −0.08% | 1.02 M |
| 14 sep 2026 | 47.98 | 48.68 | 47.83 | 48.32 | +1.00% | 1.05 M |
| 11 sep 2026 | 49.10 | 49.49 | 47.59 | 47.84 | −1.22% | 1.56 M |
| 10 sep 2026 | 48.30 | 49.02 | 47.77 | 48.43 | +0.08% | 1.34 M |
| 9 sep 2026 | 49.74 | 50.33 | 47.74 | 48.39 | −2.97% | 1.72 M |
| 8 sep 2026 | 51.89 | 51.89 | 49.84 | 49.87 | −4.00% | 1.81 M |
| 4 sep 2026 | 52.35 | 52.70 | 51.60 | 51.95 | −1.40% | 1.4 M |
| 3 sep 2026 | 53.80 | 53.88 | 50.75 | 52.69 | −3.74% | 1.64 M |
| 2 sep 2026 | 54.35 | 55.14 | 54.05 | 54.74 | +1.20% | 606,317.251 |
| 1 sep 2026 | 55.09 | 55.38 | 53.86 | 54.09 | −1.92% | 822,493.479 |
| 31 ago 2026 | 56.91 | 57.34 | 55.03 | 55.15 | −2.34% | 1.45 M |
| 28 ago 2026 | 57.10 | 57.50 | 56.36 | 56.47 | −0.42% | 722,085.198 |
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.