XNAS
Datos históricos de Sono Group N.V.
Sono Group N.V. · SSM
$1.19
▼ -0.01 (-0.42%)
Última operación · 10/10/2026, 18:28:21 UTC
- Variación en el periodo
- −86.44%
- Máximo
- US$10.54
- 4 de mayo de 2026
- Mínimo
- US$1.05
- 25 de septiembre de 2026
- Volumen medio diario
- 0.75 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 | 1.25 | 1.26 | 1.14 | 1.18 | −8.88% | 329,050.952 |
| 8 oct 2026 | 1.33 | 1.34 | 1.20 | 1.30 | −5.47% | 463,318.691 |
| 7 oct 2026 | 1.39 | 1.47 | 1.31 | 1.37 | −2.14% | 743,537.497 |
| 6 oct 2026 | 1.51 | 1.52 | 1.35 | 1.40 | −11.95% | 716,960.453 |
| 5 oct 2026 | 2.37 | 2.39 | 1.44 | 1.59 | −39.66% | 3.32 M |
| 2 oct 2026 | 2.31 | 3.09 | 2.11 | 2.64 | +19.23% | 28.02 M |
| 1 oct 2026 | 1.12 | 2.58 | 1.11 | 2.21 | +97.32% | 50.48 M |
| 30 sep 2026 | 1.14 | 1.16 | 1.10 | 1.12 | −0.88% | 94,364.617 |
| 29 sep 2026 | 1.12 | 1.17 | 1.07 | 1.13 | +2.73% | 165,991.469 |
| 28 sep 2026 | 1.12 | 1.18 | 1.06 | 1.10 | −1.79% | 391,233.634 |
| 25 sep 2026 | 1.14 | 1.19 | 1.05 | 1.12 | 0.00% | 526,048.389 |
| 24 sep 2026 | 1.13 | 1.17 | 1.09 | 1.12 | −4.27% | 137,075.472 |
| 23 sep 2026 | 1.28 | 1.28 | 1.12 | 1.17 | −7.87% | 268,580.755 |
| 22 sep 2026 | 1.23 | 1.39 | 1.23 | 1.27 | −2.68% | 640,865.679 |
| 21 sep 2026 | 1.43 | 1.47 | 1.18 | 1.31 | −13.58% | 945,881.388 |
| 18 sep 2026 | 2.41 | 2.73 | 1.47 | 1.51 | +3.42% | 37.05 M |
| 17 sep 2026 | 1.67 | 1.67 | 1.41 | 1.46 | −13.61% | 4.99 M |
| 16 sep 2026 | 1.80 | 1.86 | 1.63 | 1.69 | −3.98% | 61,641.766 |
| 15 sep 2026 | 2.09 | 2.14 | 1.75 | 1.76 | −12.44% | 128,640.127 |
| 14 sep 2026 | 2.02 | 2.13 | 1.91 | 2.01 | −4.74% | 50,034.863 |
| 11 sep 2026 | 2.00 | 2.20 | 1.88 | 2.11 | +7.11% | 64,058.947 |
| 10 sep 2026 | 2.21 | 2.21 | 1.83 | 1.97 | −14.53% | 98,836.642 |
| 9 sep 2026 | 3.05 | 3.15 | 2.20 | 2.31 | −24.92% | 234,451.487 |
| 8 sep 2026 | 3.10 | 3.31 | 2.76 | 3.07 | −0.97% | 103,934.082 |
| 4 sep 2026 | 3.53 | 3.73 | 3.10 | 3.10 | −11.43% | 167,981.351 |
| 3 sep 2026 | 4.31 | 4.48 | 3.28 | 3.50 | −27.08% | 305,606.478 |
| 2 sep 2026 | 4.45 | 5.40 | 3.75 | 4.80 | +0.95% | 2.3 M |
| 1 sep 2026 | 3.75 | 4.99 | 3.67 | 4.76 | +77.43% | 34.41 M |
| 31 ago 2026 | 2.70 | 2.74 | 2.62 | 2.68 | +0.37% | 7.5 M |
| 28 ago 2026 | 2.75 | 2.92 | 2.67 | 2.67 | −1.84% | 111,392 |
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.