Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SONO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 16.99 | -0.05 | -0.29% | 17.03 | 17.16 | 16.89 | 1,146,305 |
| 16 May 2024 | 17.04 | -0.20 | -1.16% | 17.15 | 17.21 | 16.92 | 1,509,339 |
| 15 May 2024 | 17.24 | -0.08 | -0.46% | 17.57 | 17.63 | 17.15 | 1,637,803 |
| 14 May 2024 | 17.32 | 0.10 | 0.58% | 17.53 | 17.65 | 17.27 | 1,610,017 |
| 13 May 2024 | 17.22 | 0.59 | 3.55% | 16.75 | 17.315 | 16.7157 | 2,126,164 |
| 10 May 2024 | 16.63 | -0.62 | -3.59% | 17.26 | 17.34 | 16.405 | 1,587,817 |
| 09 May 2024 | 17.25 | 0.41 | 2.43% | 16.79 | 17.345 | 16.705 | 2,198,725 |
| 08 May 2024 | 16.84 | -0.74 | -4.21% | 16.30 | 16.99 | 15.70 | 3,751,403 |
| 07 May 2024 | 17.58 | -0.30 | -1.68% | 18.00 | 18.015 | 17.57 | 2,016,929 |
| 06 May 2024 | 17.88 | 0.83 | 4.87% | 17.23 | 17.93 | 17.195 | 2,521,003 |
| 03 May 2024 | 17.05 | 0.11 | 0.65% | 17.23 | 17.33 | 16.91 | 1,022,354 |
| 02 May 2024 | 16.94 | 0.07 | 0.41% | 16.94 | 17.055 | 16.52 | 1,021,709 |
| 01 May 2024 | 16.87 | -0.03 | -0.18% | 16.82 | 17.21 | 16.645 | 1,459,894 |
| 30 Abr 2024 | 16.90 | -0.41 | -2.37% | 17.22 | 17.38 | 16.83 | 1,340,176 |
| 29 Abr 2024 | 17.31 | 0.34 | 2.00% | 17.12 | 17.395 | 17.10 | 1,015,248 |
| 26 Abr 2024 | 16.97 | -0.16 | -0.93% | 17.13 | 17.375 | 16.93 | 1,374,932 |
| 25 Abr 2024 | 17.13 | -0.21 | -1.21% | 17.07 | 17.19 | 16.8505 | 769,705 |
| 24 Abr 2024 | 17.34 | -0.37 | -2.09% | 17.70 | 17.84 | 17.33 | 1,081,831 |
| 23 Abr 2024 | 17.71 | 0.52 | 3.03% | 17.35 | 17.755 | 17.195 | 1,873,923 |
| 22 Abr 2024 | 17.19 | 0.28 | 1.66% | 17.01 | 17.21 | 16.90 | 1,028,112 |
| 19 Abr 2024 | 16.91 | 0.04 | 0.24% | 16.82 | 17.08 | 16.70 | 989,008 |
| 18 Abr 2024 | 16.87 | -0.11 | -0.65% | 17.00 | 17.08 | 16.715 | 1,489,668 |
| 17 Abr 2024 | 16.98 | 0.05 | 0.30% | 17.02 | 17.09 | 16.88 | 909,092 |
| 16 Abr 2024 | 16.93 | 0.04 | 0.24% | 16.72 | 17.06 | 16.66 | 930,111 |
| 15 Abr 2024 | 16.89 | -0.59 | -3.38% | 17.61 | 17.63 | 16.8725 | 1,389,713 |
| 12 Abr 2024 | 17.48 | -0.32 | -1.80% | 17.60 | 17.68 | 17.435 | 1,151,378 |
| 11 Abr 2024 | 17.80 | -0.08 | -0.45% | 17.89 | 17.985 | 17.75 | 918,160 |
| 10 Abr 2024 | 17.88 | -0.25 | -1.38% | 17.62 | 18.02 | 17.62 | 1,428,256 |
| 09 Abr 2024 | 18.13 | 0.04 | 0.22% | 18.12 | 18.235 | 17.86 | 1,471,830 |
| 08 Abr 2024 | 18.09 | -0.21 | -1.15% | 18.38 | 18.48 | 17.74 | 1,469,363 |
| 05 Abr 2024 | 18.30 | -0.39 | -2.09% | 18.63 | 18.685 | 18.30 | 1,255,948 |
| 04 Abr 2024 | 18.69 | -0.33 | -1.74% | 19.16 | 19.325 | 18.65 | 1,506,217 |
| 03 Abr 2024 | 19.02 | 0.27 | 1.44% | 18.58 | 19.09 | 18.5422 | 1,085,704 |
| 02 Abr 2024 | 18.75 | -0.04 | -0.21% | 18.47 | 18.88 | 18.39 | 1,326,740 |
| 01 Abr 2024 | 18.79 | -0.27 | -1.42% | 19.05 | 19.12 | 18.745 | 1,440,965 |
| 28 Mar 2024 | 19.06 | -0.16 | -0.83% | 19.21 | 19.35 | 19.03 | 1,358,357 |
| 27 Mar 2024 | 19.22 | 0.39 | 2.07% | 18.88 | 19.235 | 18.87 | 1,292,097 |
| 26 Mar 2024 | 18.83 | -0.06 | -0.32% | 19.14 | 19.45 | 18.80 | 1,584,368 |
| 25 Mar 2024 | 18.89 | -0.33 | -1.72% | 19.22 | 19.34 | 18.89 | 1,342,307 |
| 22 Mar 2024 | 19.22 | -0.29 | -1.49% | 19.61 | 19.76 | 19.18 | 1,618,317 |
| 21 Mar 2024 | 19.51 | 0.65 | 3.45% | 18.98 | 19.51 | 18.86 | 2,228,702 |
| 20 Mar 2024 | 18.86 | 0.27 | 1.45% | 18.66 | 18.9725 | 18.41 | 1,944,068 |
| 19 Mar 2024 | 18.59 | 0.77 | 4.32% | 17.75 | 18.6869 | 17.6316 | 2,045,397 |
| 18 Mar 2024 | 17.82 | -0.99 | -5.26% | 18.80 | 18.8198 | 17.78 | 2,721,790 |
| 15 Mar 2024 | 18.81 | 0.17 | 0.91% | 18.54 | 18.85 | 18.475 | 8,963,161 |
| 14 Mar 2024 | 18.64 | -0.23 | -1.22% | 19.01 | 19.12 | 18.47 | 1,909,274 |
| 13 Mar 2024 | 18.87 | 0.13 | 0.69% | 18.60 | 19.025 | 18.58 | 1,322,677 |
| 12 Mar 2024 | 18.74 | -0.22 | -1.16% | 18.96 | 19.00 | 18.61 | 1,271,500 |
| 11 Mar 2024 | 18.96 | -0.10 | -0.52% | 18.97 | 19.27 | 18.94 | 1,538,191 |
| 08 Mar 2024 | 19.06 | 0.03 | 0.16% | 19.18 | 19.455 | 19.035 | 1,721,757 |
| 07 Mar 2024 | 19.03 | 0.15 | 0.79% | 18.95 | 19.145 | 18.765 | 1,703,925 |
| 06 Mar 2024 | 18.88 | 0.14 | 0.75% | 19.06 | 19.09 | 18.68 | 1,550,296 |
| 05 Mar 2024 | 18.74 | -0.39 | -2.04% | 18.89 | 19.045 | 18.64 | 1,690,729 |
| 04 Mar 2024 | 19.13 | -0.10 | -0.52% | 19.35 | 19.47 | 18.97 | 1,928,126 |
| 01 Mar 2024 | 19.23 | 0.27 | 1.42% | 19.02 | 19.33 | 18.85 | 1,916,693 |
| 29 Feb 2024 | 18.96 | 0.10 | 0.53% | 19.17 | 19.17 | 18.875 | 1,810,966 |
| 28 Feb 2024 | 18.86 | 0.07 | 0.37% | 18.87 | 19.215 | 18.64 | 2,450,470 |
| 27 Feb 2024 | 18.79 | 0.01 | 0.05% | 18.81 | 19.145 | 18.40 | 2,503,106 |
| 26 Feb 2024 | 18.78 | 0.18 | 0.97% | 18.57 | 18.80 | 18.35 | 2,111,059 |
| 23 Feb 2024 | 18.60 | 0.09 | 0.49% | 18.38 | 18.63 | 18.16 | 2,576,216 |
| 22 Feb 2024 | 18.51 | 0.08 | 0.43% | 18.34 | 18.675 | 18.33 | 2,013,419 |
| 21 Feb 2024 | 18.43 | -0.18 | -0.97% | 18.42 | 18.61 | 18.315 | 2,158,954 |
| 20 Feb 2024 | 18.61 | 0.15 | 0.81% | 18.15 | 18.645 | 18.15 | 2,287,244 |
