Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SOHU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 11.63 | 0.16 | 1.39% | 11.68 | 11.72 | 11.45 | 23,166 |
| 08 May 2024 | 11.47 | -0.08 | -0.69% | 11.28 | 11.53 | 11.28 | 27,093 |
| 07 May 2024 | 11.55 | -0.41 | -3.43% | 11.92 | 12.02 | 11.53 | 40,933 |
| 06 May 2024 | 11.96 | 0.00 | 0.00% | 11.98 | 12.03 | 11.52 | 19,342 |
| 03 May 2024 | 11.96 | 0.19 | 1.61% | 11.79 | 11.99 | 11.56 | 52,562 |
| 02 May 2024 | 11.77 | 0.21 | 1.82% | 11.74 | 11.885 | 11.57 | 33,815 |
| 01 May 2024 | 11.56 | 0.02 | 0.17% | 11.58 | 11.68 | 11.50 | 19,841 |
| 30 Abr 2024 | 11.54 | -0.04 | -0.35% | 11.43 | 11.57 | 11.17 | 13,763 |
| 29 Abr 2024 | 11.58 | 0.15 | 1.31% | 11.45 | 11.68 | 11.38 | 24,844 |
| 26 Abr 2024 | 11.43 | 0.23 | 2.05% | 11.29 | 11.43 | 11.12 | 28,573 |
| 25 Abr 2024 | 11.20 | -0.03 | -0.27% | 11.17 | 11.30 | 11.11 | 21,054 |
| 24 Abr 2024 | 11.23 | -0.04 | -0.35% | 11.35 | 11.35 | 11.13 | 23,130 |
| 23 Abr 2024 | 11.27 | 0.19 | 1.71% | 11.09 | 11.33 | 10.86 | 26,915 |
| 22 Abr 2024 | 11.08 | 0.11 | 1.00% | 10.98 | 11.18 | 10.88 | 30,654 |
| 19 Abr 2024 | 10.97 | 0.06 | 0.55% | 10.83 | 11.09 | 10.70 | 18,412 |
| 18 Abr 2024 | 10.91 | -0.10 | -0.91% | 11.00 | 11.16 | 10.85 | 28,002 |
| 17 Abr 2024 | 11.01 | 0.23 | 2.13% | 10.78 | 11.16 | 10.78 | 34,719 |
| 16 Abr 2024 | 10.78 | -0.43 | -3.84% | 11.14 | 11.175 | 10.71 | 44,883 |
| 15 Abr 2024 | 11.21 | -0.22 | -1.92% | 11.53 | 11.545 | 11.18 | 25,838 |
| 12 Abr 2024 | 11.43 | -0.13 | -1.12% | 11.35 | 11.5275 | 11.0904 | 37,894 |
| 11 Abr 2024 | 11.56 | 0.12 | 1.05% | 11.56 | 11.59 | 11.36 | 30,543 |
| 10 Abr 2024 | 11.44 | -0.06 | -0.52% | 11.44 | 11.5685 | 11.33 | 34,843 |
| 09 Abr 2024 | 11.50 | 0.05 | 0.44% | 11.41 | 11.58 | 11.41 | 28,401 |
| 08 Abr 2024 | 11.45 | 0.09 | 0.79% | 11.35 | 11.54 | 11.28 | 33,848 |
| 05 Abr 2024 | 11.36 | 0.17 | 1.52% | 11.13 | 11.4624 | 11.02 | 32,862 |
| 04 Abr 2024 | 11.19 | 0.10 | 0.90% | 11.21 | 11.48 | 11.0887 | 54,360 |
| 03 Abr 2024 | 11.09 | 0.20 | 1.84% | 10.79 | 11.15 | 10.79 | 45,054 |
| 02 Abr 2024 | 10.89 | 0.14 | 1.30% | 10.75 | 10.955 | 10.60 | 44,657 |
| 01 Abr 2024 | 10.75 | 0.18 | 1.70% | 10.67 | 10.80 | 10.605 | 43,221 |
| 28 Mar 2024 | 10.57 | -0.02 | -0.19% | 10.54 | 10.65 | 10.39 | 34,800 |
| 27 Mar 2024 | 10.59 | 0.11 | 1.05% | 10.48 | 10.60 | 10.30 | 42,235 |
| 26 Mar 2024 | 10.48 | 0.26 | 2.54% | 10.23 | 10.56 | 10.12 | 31,606 |
| 25 Mar 2024 | 10.22 | 0.08 | 0.79% | 10.24 | 10.34 | 10.1174 | 36,295 |
| 22 Mar 2024 | 10.14 | 0.20 | 2.01% | 9.75 | 10.29 | 9.75 | 52,014 |
| 21 Mar 2024 | 9.94 | 0.01 | 0.10% | 9.90 | 10.10 | 9.6501 | 15,349 |
| 20 Mar 2024 | 9.93 | 0.17 | 1.74% | 9.88 | 9.99 | 9.76 | 18,194 |
| 19 Mar 2024 | 9.76 | -0.09 | -0.91% | 9.77 | 9.84 | 9.69 | 31,729 |
| 18 Mar 2024 | 9.85 | -0.08 | -0.81% | 9.99 | 10.065 | 9.70 | 24,870 |
| 15 Mar 2024 | 9.93 | 0.02 | 0.20% | 9.92 | 10.07 | 9.82 | 51,227 |
| 14 Mar 2024 | 9.91 | -0.48 | -4.62% | 10.29 | 10.39 | 9.78 | 70,186 |
| 13 Mar 2024 | 10.39 | 0.06 | 0.58% | 10.15 | 10.675 | 10.15 | 56,837 |
| 12 Mar 2024 | 10.33 | 0.64 | 6.60% | 9.89 | 10.35 | 9.60 | 70,080 |
| 11 Mar 2024 | 9.69 | 0.44 | 4.76% | 9.25 | 9.8892 | 9.25 | 46,086 |
| 08 Mar 2024 | 9.25 | -0.34 | -3.55% | 9.49 | 9.52 | 9.25 | 78,712 |
| 07 Mar 2024 | 9.59 | -0.33 | -3.33% | 9.88 | 9.935 | 9.56 | 30,219 |
| 06 Mar 2024 | 9.92 | 0.02 | 0.20% | 10.16 | 10.16 | 9.61 | 70,439 |
| 05 Mar 2024 | 9.90 | 0.07 | 0.71% | 10.59 | 10.59 | 9.67 | 68,734 |
| 04 Mar 2024 | 9.83 | 0.24 | 2.50% | 9.69 | 10.7364 | 9.50 | 244,666 |
| 01 Mar 2024 | 9.59 | 0.63 | 7.03% | 8.97 | 9.73 | 8.97 | 92,224 |
| 29 Feb 2024 | 8.96 | -0.07 | -0.78% | 9.04 | 9.10 | 8.79 | 23,485 |
| 28 Feb 2024 | 9.03 | -0.08 | -0.88% | 9.09 | 9.175 | 8.86 | 48,240 |
| 27 Feb 2024 | 9.11 | -0.06 | -0.65% | 9.20 | 9.27 | 9.10 | 34,648 |
| 26 Feb 2024 | 9.17 | -0.06 | -0.65% | 9.13 | 9.31 | 9.12 | 23,782 |
| 23 Feb 2024 | 9.23 | -0.04 | -0.43% | 9.35 | 9.43 | 9.11 | 41,845 |
| 22 Feb 2024 | 9.27 | 0.03 | 0.32% | 9.26 | 9.35 | 9.1601 | 18,933 |
| 21 Feb 2024 | 9.24 | -0.12 | -1.28% | 9.31 | 9.5099 | 9.19 | 61,336 |
| 20 Feb 2024 | 9.36 | -0.19 | -1.99% | 9.68 | 9.68 | 9.32 | 19,296 |
| 16 Feb 2024 | 9.55 | -0.39 | -3.92% | 9.90 | 9.96 | 9.55 | 15,180 |
| 15 Feb 2024 | 9.94 | 0.03 | 0.30% | 9.89 | 10.10 | 9.84 | 46,546 |
| 14 Feb 2024 | 9.91 | 0.37 | 3.88% | 9.50 | 9.91 | 9.50 | 26,237 |
| 13 Feb 2024 | 9.54 | -0.10 | -1.04% | 9.54 | 9.715 | 9.45 | 41,141 |
| 12 Feb 2024 | 9.64 | 0.22 | 2.34% | 9.32 | 9.785 | 9.31 | 29,941 |
