XNAS
Datos históricos de SOPHiA GENETICS S.A.
SOPHiA GENETICS S.A. · SOPH
$7.40
▼ -0.01 (-0.14%)
Última operación · 12/10/2026, 0:33:08 UTC
- Variación en el periodo
- +83.42%
- Máximo
- US$8.98
- 27 de agosto de 2026
- Mínimo
- US$3.75
- 22 de octubre de 2025
- Volumen medio diario
- 0.26 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 | 7.32 | 7.46 | 7.07 | 7.41 | +1.51% | 328,118.46 |
| 8 oct 2026 | 7.15 | 7.40 | 6.84 | 7.30 | +2.10% | 499,915.472 |
| 7 oct 2026 | 7.26 | 7.37 | 7.08 | 7.15 | −3.12% | 432,832.76 |
| 6 oct 2026 | 8.40 | 8.56 | 7.34 | 7.38 | −10.00% | 929,102.517 |
| 5 oct 2026 | 8.10 | 8.34 | 7.90 | 8.20 | +1.61% | 1.18 M |
| 2 oct 2026 | 8.10 | 8.38 | 7.93 | 8.07 | +0.50% | 748,035.841 |
| 1 oct 2026 | 8.50 | 8.50 | 7.91 | 8.03 | −4.18% | 701,004.232 |
| 30 sep 2026 | 8.48 | 8.67 | 8.28 | 8.38 | +0.96% | 471,239.208 |
| 29 sep 2026 | 8.50 | 8.59 | 8.14 | 8.30 | −2.24% | 315,149.344 |
| 28 sep 2026 | 8.33 | 8.73 | 8.10 | 8.49 | +1.80% | 547,679.121 |
| 25 sep 2026 | 8.35 | 8.51 | 8.24 | 8.34 | +0.97% | 519,734.016 |
| 24 sep 2026 | 8.08 | 8.32 | 7.89 | 8.26 | +2.23% | 426,432.029 |
| 23 sep 2026 | 8.00 | 8.18 | 7.93 | 8.08 | +0.12% | 563,014.919 |
| 22 sep 2026 | 8.25 | 8.51 | 8.04 | 8.07 | −2.06% | 571,529.719 |
| 21 sep 2026 | 8.33 | 8.33 | 7.92 | 8.24 | +0.61% | 430,113.941 |
| 18 sep 2026 | 8.55 | 8.70 | 8.12 | 8.19 | −3.99% | 965,127.831 |
| 17 sep 2026 | 8.10 | 8.60 | 8.06 | 8.53 | +6.96% | 1.21 M |
| 16 sep 2026 | 7.98 | 8.10 | 7.83 | 7.98 | +0.19% | 1.49 M |
| 15 sep 2026 | 7.85 | 7.98 | 7.76 | 7.96 | +1.27% | 1.86 M |
| 14 sep 2026 | 7.87 | 8.00 | 7.76 | 7.86 | −0.13% | 309,530.651 |
| 11 sep 2026 | 7.64 | 7.88 | 7.53 | 7.87 | +3.42% | 243,545.57 |
| 10 sep 2026 | 7.66 | 7.81 | 7.54 | 7.61 | −0.91% | 378,549.17 |
| 9 sep 2026 | 8.37 | 8.37 | 7.64 | 7.68 | −8.13% | 799,465.757 |
| 8 sep 2026 | 7.99 | 8.39 | 7.86 | 8.36 | +3.34% | 461,975.652 |
| 4 sep 2026 | 8.24 | 8.30 | 8.06 | 8.09 | −2.53% | 147,033.119 |
| 3 sep 2026 | 8.30 | 8.36 | 7.93 | 8.30 | +0.24% | 698,273.796 |
| 2 sep 2026 | 8.47 | 8.62 | 7.82 | 8.28 | −1.72% | 809,618.54 |
| 1 sep 2026 | 8.30 | 8.48 | 8.13 | 8.43 | +0.30% | 766,046.804 |
| 31 ago 2026 | 8.09 | 8.49 | 8.03 | 8.40 | +3.19% | 748,952.713 |
| 28 ago 2026 | 8.80 | 8.91 | 8.06 | 8.14 | −8.74% | 417,168.442 |
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.