Bolsa de Santiago · CLP
Datos históricos de Sonda S.A.
Sonda S.A. · SONDA.SN
CLP 283.00
▲ +3.00 (+1.07%)
Última operación · 9/10/2026, 18:59:30 UTC
- Variación en el periodo
- −23.49%
- Máximo
- US$374.99
- 14 de octubre de 2025
- Mínimo
- US$272.00
- 22 de mayo de 2026
- Volumen medio diario
- 0.75 M
Del 13 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 | 280.90 | 283.00 | 278.00 | 283.00 | +1.07% | 52,077 |
| 8 oct 2026 | 282.90 | 282.90 | 280.00 | 280.00 | −1.06% | 37,342 |
| 7 oct 2026 | 283.98 | 283.98 | 281.00 | 283.01 | −0.52% | 82,986 |
| 6 oct 2026 | 284.50 | 284.50 | 284.50 | 284.50 | +0.70% | 65,684 |
| 5 oct 2026 | 283.00 | 285.00 | 282.50 | 282.53 | −0.17% | 1.47 M |
| 2 oct 2026 | 285.00 | 285.00 | 278.20 | 283.00 | 0.00% | 1,287 |
| 1 oct 2026 | 285.00 | 285.00 | 278.20 | 283.00 | +1.07% | 58,098 |
| 30 sep 2026 | 284.00 | 284.00 | 280.00 | 280.00 | −1.25% | 1.19 M |
| 29 sep 2026 | 285.20 | 287.00 | 281.30 | 283.55 | −1.49% | 716,646 |
| 28 sep 2026 | 290.00 | 290.00 | 285.20 | 287.84 | +1.00% | 74,514 |
| 25 sep 2026 | 285.00 | 285.00 | 285.00 | 285.00 | −0.78% | 23,729 |
| 24 sep 2026 | 290.00 | 290.00 | 287.00 | 287.24 | −1.66% | 144,769 |
| 23 sep 2026 | 292.44 | 292.44 | 290.00 | 292.09 | −0.12% | 65,477 |
| 22 sep 2026 | 289.40 | 295.00 | 286.00 | 292.44 | +1.04% | 839,296 |
| 21 sep 2026 | 296.00 | 296.00 | 288.00 | 289.42 | −1.89% | 2.34 M |
| 17 sep 2026 | 295.00 | 295.00 | 295.00 | 295.00 | −1.67% | 1.27 M |
| 16 sep 2026 | 300.00 | 300.00 | 300.00 | 300.00 | +2.39% | 29,127 |
| 15 sep 2026 | 295.01 | 295.02 | 292.00 | 293.00 | −1.68% | 1.19 M |
| 14 sep 2026 | 299.00 | 301.00 | 298.00 | 298.00 | −1.00% | 47,854 |
| 11 sep 2026 | 301.68 | 301.68 | 301.00 | 301.01 | −0.22% | 19,602 |
| 10 sep 2026 | 305.00 | 307.00 | 301.00 | 301.68 | −2.29% | 585,943 |
| 9 sep 2026 | 315.00 | 315.00 | 306.01 | 308.76 | −1.95% | 313,707 |
| 8 sep 2026 | 324.00 | 325.00 | 310.00 | 314.89 | −0.49% | 398,293 |
| 7 sep 2026 | 300.00 | 325.00 | 300.00 | 316.44 | +2.08% | 384,971 |
| 4 sep 2026 | 301.00 | 310.00 | 300.00 | 310.00 | +3.33% | 534,409 |
| 3 sep 2026 | 300.00 | 300.00 | 300.00 | 300.00 | −1.35% | 38,643 |
| 2 sep 2026 | 305.00 | 308.05 | 300.00 | 304.12 | +1.37% | 100,897 |
| 1 sep 2026 | 310.00 | 310.00 | 300.00 | 300.00 | −3.22% | 243,779 |
| 31 ago 2026 | 300.00 | 310.00 | 300.00 | 309.99 | +3.33% | 351,116 |
| 28 ago 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 0.00% | 21,138 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.