XNAS
Datos históricos de Sonos, Inc.
Sonos, Inc. · SONO
$17.26
▼ -0.01 (-0.03%)
Última operación · 11/10/2026, 22:30:04 UTC
- Variación en el periodo
- +4.67%
- Máximo
- US$19.82
- 9 de diciembre de 2025
- Mínimo
- US$12.44
- 27 de marzo de 2026
- Volumen medio diario
- 1.73 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 | 16.98 | 17.28 | 16.84 | 17.26 | +1.83% | 1.01 M |
| 8 oct 2026 | 16.98 | 17.09 | 16.70 | 16.95 | −0.18% | 1.95 M |
| 7 oct 2026 | 17.16 | 17.51 | 16.94 | 16.98 | −2.58% | 1.87 M |
| 6 oct 2026 | 18.00 | 18.06 | 17.29 | 17.43 | −2.84% | 1.58 M |
| 5 oct 2026 | 17.52 | 17.96 | 17.27 | 17.94 | +1.36% | 2.69 M |
| 2 oct 2026 | 17.88 | 18.35 | 17.64 | 17.70 | −0.28% | 2.53 M |
| 1 oct 2026 | 18.09 | 18.14 | 17.47 | 17.75 | −0.78% | 2.27 M |
| 30 sep 2026 | 17.81 | 18.25 | 17.72 | 17.89 | +0.22% | 2.32 M |
| 29 sep 2026 | 17.91 | 18.11 | 17.45 | 17.85 | −0.67% | 2.21 M |
| 28 sep 2026 | 17.76 | 18.20 | 17.63 | 17.97 | −1.13% | 2.54 M |
| 25 sep 2026 | 17.90 | 18.24 | 17.70 | 18.18 | +1.88% | 2.26 M |
| 24 sep 2026 | 17.06 | 17.94 | 17.05 | 17.84 | +4.33% | 1.73 M |
| 23 sep 2026 | 16.98 | 17.33 | 16.81 | 17.10 | +1.48% | 2.26 M |
| 22 sep 2026 | 16.61 | 16.98 | 16.41 | 16.85 | +3.00% | 1.41 M |
| 21 sep 2026 | 15.77 | 16.45 | 15.76 | 16.36 | +5.34% | 1.63 M |
| 18 sep 2026 | 15.68 | 15.79 | 15.28 | 15.53 | −3.36% | 6.85 M |
| 17 sep 2026 | 15.88 | 16.28 | 15.51 | 16.07 | +3.01% | 1.78 M |
| 16 sep 2026 | 15.63 | 15.89 | 15.41 | 15.60 | −0.38% | 1.85 M |
| 15 sep 2026 | 15.51 | 15.68 | 15.14 | 15.66 | +0.51% | 1.68 M |
| 14 sep 2026 | 15.20 | 15.61 | 15.09 | 15.58 | +3.04% | 1.59 M |
| 11 sep 2026 | 14.71 | 15.15 | 14.69 | 15.12 | +3.35% | 1.86 M |
| 10 sep 2026 | 14.47 | 14.87 | 14.25 | 14.63 | +0.55% | 1.97 M |
| 9 sep 2026 | 14.32 | 14.55 | 14.20 | 14.55 | +0.41% | 1.69 M |
| 8 sep 2026 | 15.23 | 15.23 | 14.26 | 14.49 | −5.66% | 2.38 M |
| 4 sep 2026 | 16.01 | 16.16 | 15.30 | 15.36 | −4.95% | 1.41 M |
| 3 sep 2026 | 16.19 | 16.34 | 15.85 | 16.16 | +1.16% | 1.43 M |
| 2 sep 2026 | 15.15 | 16.55 | 15.00 | 15.98 | +5.52% | 2.16 M |
| 1 sep 2026 | 15.39 | 15.93 | 14.97 | 15.14 | −2.95% | 1.35 M |
| 31 ago 2026 | 15.33 | 15.64 | 15.30 | 15.60 | +1.96% | 1.93 M |
| 28 ago 2026 | 15.12 | 15.47 | 15.12 | 15.30 | +1.32% | 792,394.784 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.