Sonos (SONO)

SONO
🏛️ Alemania →
13.03
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 15.57 15.57 15.57 15.57 0.0M
2023-12-28 15.47 15.47 15.40 15.40 0.0M
2023-12-27 15.64 15.64 15.64 15.64 0.0M
2023-12-22 15.53 15.53 15.53 15.53 0.0M
2023-12-21 15.23 15.23 15.23 15.23 0.0M
2023-12-20 15.36 15.36 15.36 15.36 0.0M
2023-12-19 15.21 15.21 15.21 15.21 0.0M
2023-12-18 15.30 15.30 15.30 15.30 0.0M
2023-12-15 15.56 15.73 15.46 15.46 0.0M
2023-12-14 15.30 15.30 15.30 15.30 0.0M
2023-12-13 15.09 15.09 15.09 15.09 0.0M
2023-12-12 15.12 15.34 15.12 15.34 0.0M
2023-12-11 14.72 14.72 14.72 14.72 0.0M
2023-12-08 14.65 15.02 14.65 15.02 0.0M
2023-12-07 14.53 14.65 14.53 14.65 0.0M
2023-12-06 14.48 14.83 14.36 14.83 0.0M
2023-12-05 14.34 14.53 14.34 14.53 0.0M
2023-12-04 14.26 14.63 14.26 14.63 0.0M
2023-12-01 13.57 13.57 13.57 13.57 0.0M
2023-11-30 13.55 13.91 13.55 13.91 0.0M
2023-11-29 13.35 13.77 13.35 13.77 0.0M
2023-11-28 13.25 13.25 13.23 13.23 0.0M
2023-11-27 12.97 13.25 12.97 13.25 0.0M
2023-11-24 12.86 12.88 12.86 12.88 0.0M
2023-11-23 12.85 12.85 12.85 12.85 0.0M
2023-11-22 12.60 13.14 12.60 13.14 0.0M
2023-11-21 12.94 12.94 12.86 12.86 0.0M
2023-11-20 12.43 12.67 12.30 12.67 0.0M
2023-11-17 12.03 12.36 12.03 12.36 0.0M
2023-11-16 10.39 10.39 10.39 10.39 0.0M
2023-11-15 10.30 10.69 10.30 10.69 0.0M
2023-11-14 9.87 10.43 9.87 10.43 0.0M
2023-11-13 9.89 9.89 9.89 9.89 0.0M
2023-11-10 9.68 9.88 9.68 9.88 0.0M
2023-11-09 10.02 10.02 9.86 9.86 0.0M
2023-11-08 10.05 10.12 10.05 10.12 0.0M
2023-11-07 10.46 10.46 9.82 9.82 0.0M
2023-11-06 10.53 10.54 10.53 10.54 0.0M
2023-11-03 10.40 10.53 10.40 10.53 0.0M
2023-11-02 10.00 10.18 10.00 10.18 0.0M
2023-11-01 10.12 10.12 10.10 10.10 0.0M
2023-10-31 9.75 9.98 9.75 9.98 0.0M
2023-10-30 9.44 9.44 9.44 9.44 0.0M
2023-10-27 9.46 9.46 9.46 9.46 0.0M
2023-10-26 9.36 9.44 9.36 9.44 0.0M
2023-10-25 10.24 10.24 9.78 9.78 0.0M
2023-10-24 10.44 10.50 10.44 10.50 0.0M
2023-10-23 10.67 10.67 10.41 10.41 0.0M
2023-10-20 10.69 10.69 10.65 10.65 0.0M
2023-10-19 10.80 10.80 10.80 10.80 0.0M
2023-10-18 11.02 11.02 11.02 11.02 0.0M
2023-10-17 10.61 10.95 10.51 10.95 0.0M
2023-10-16 10.47 10.47 10.45 10.45 0.0M
2023-10-13 10.76 10.76 10.66 10.66 0.0M
2023-10-12 11.08 11.08 10.94 10.94 0.0M
2023-10-11 11.51 11.51 11.31 11.31 0.0M
2023-10-10 11.46 11.62 11.46 11.62 0.0M
2023-10-09 11.66 11.66 11.55 11.55 0.0M
2023-10-06 11.85 11.85 11.79 11.79 0.0M
2023-10-05 11.90 11.90 11.80 11.80 0.0M
2023-10-04 12.06 12.06 11.99 11.99 0.0M
2023-10-03 12.14 12.22 12.14 12.22 0.0M
2023-10-02 12.17 12.23 12.17 12.23 0.0M
2023-09-29 11.86 12.37 11.86 12.08 0.0M
2023-09-28 11.92 11.95 11.92 11.95 0.0M
2023-09-27 11.87 11.95 11.87 11.95 0.0M
2023-09-26 12.01 12.01 11.93 11.93 0.0M
2023-09-25 11.98 12.06 11.98 12.06 0.0M
2023-09-22 12.06 12.15 12.06 12.15 0.0M
2023-09-21 12.33 12.33 12.16 12.16 0.0M
2023-09-20 12.03 12.59 12.03 12.59 0.0M
2023-09-19 11.93 12.01 11.93 12.01 0.0M
2023-09-18 12.39 12.39 12.23 12.23 0.0M
2023-09-15 12.29 12.29 12.23 12.23 0.0M
2023-09-14 12.16 12.31 12.16 12.31 0.0M
2023-09-13 12.26 12.26 12.26 12.26 0.0M
2023-09-12 12.29 12.55 12.29 12.55 0.0M
2023-09-11 12.35 12.35 12.24 12.24 0.0M
2023-09-08 12.26 12.59 12.26 12.59 0.0M
2023-09-07 12.50 12.50 12.38 12.38 0.0M
2023-09-06 12.52 12.70 12.52 12.70 0.0M
2023-09-05 12.47 12.51 12.47 12.51 0.0M
2023-09-04 12.64 12.64 12.64 12.64 0.0M
2023-09-01 12.67 12.67 12.67 12.67 0.0M
2023-08-31 12.53 12.62 12.53 12.62 0.0M
2023-08-30 12.69 12.69 12.62 12.62 0.0M
2023-08-29 12.53 12.71 12.53 12.70 0.0M
2023-08-28 12.59 12.68 12.55 12.55 0.0M
2023-08-25 12.53 12.64 12.53 12.64 0.0M
2023-08-24 12.65 12.84 12.64 12.64 0.0M
2023-08-23 12.74 12.87 12.74 12.87 0.0M
2023-08-22 12.52 12.72 12.52 12.72 0.0M
2023-08-21 12.62 12.91 12.62 12.91 0.0M
2023-08-18 12.66 12.66 12.65 12.65 0.0M
2023-08-17 12.68 12.76 12.68 12.76 0.0M
2023-08-16 13.17 13.17 13.02 13.02 0.0M
2023-08-15 12.74 12.83 12.74 12.83 0.0M
2023-08-14 13.12 13.12 12.63 12.63 0.0M
2023-08-11 13.32 13.32 13.13 13.13 0.0M
2023-08-10 15.26 15.26 14.48 14.48 0.0M
2023-08-09 14.37 14.37 13.92 14.05 0.0M
2023-08-08 14.42 14.42 14.17 14.17 0.0M
2023-08-07 14.74 14.74 14.74 14.74 0.0M
2023-08-04 15.24 15.24 15.24 15.24 0.0M
2023-08-03 15.22 15.22 15.12 15.12 0.0M
2023-08-02 15.59 15.59 15.49 15.49 0.0M
2023-08-01 15.50 15.52 15.50 15.52 0.0M
2023-07-31 15.40 15.51 15.40 15.51 0.0M
2023-07-28 15.50 15.65 15.50 15.65 0.0M
2023-07-27 15.52 15.75 15.52 15.75 0.0M
2023-07-26 15.13 15.44 15.13 15.44 0.0M
2023-07-25 14.88 15.15 14.88 15.15 0.0M
2023-07-24 14.38 14.80 14.38 14.80 0.0M
2023-07-21 14.57 14.87 14.57 14.87 0.0M
2023-07-20 15.34 15.34 15.34 15.34 0.0M
2023-07-19 15.42 15.53 15.42 15.53 0.0M
2023-07-18 15.26 15.26 15.26 15.26 0.0M
2023-07-17 15.14 15.14 15.14 15.14 0.0M
2023-07-14 15.42 15.42 15.42 15.42 0.0M
2023-07-13 15.32 15.32 15.32 15.32 0.0M
2023-07-12 15.22 15.22 15.22 15.22 0.0M
2023-07-11 15.03 15.29 15.03 15.29 0.0M
2023-07-10 14.66 14.66 14.66 14.66 0.0M
2023-07-07 14.51 14.64 14.51 14.64 0.0M
2023-07-06 14.59 14.59 14.59 14.59 0.0M
2023-07-05 14.80 14.80 14.80 14.80 0.0M
2023-07-04 14.84 14.84 14.84 14.84 0.0M
2023-07-03 14.88 14.88 14.88 14.88 0.0M
2023-06-30 14.65 14.68 14.65 14.68 0.0M
2023-06-29 14.30 14.43 14.30 14.43 0.0M
2023-06-28 14.21 14.31 14.21 14.31 0.0M
2023-06-27 13.92 14.00 13.92 14.00 0.0M
2023-06-26 14.11 14.11 13.89 13.89 0.0M
2023-06-23 14.27 14.34 14.27 14.34 0.0M
2023-06-22 14.31 14.31 14.13 14.13 0.0M
2023-06-21 14.58 14.59 14.58 14.59 0.0M
2023-06-20 14.71 14.75 14.71 14.75 0.0M
2023-06-19 14.72 14.72 14.72 14.72 0.0M
2023-06-16 14.65 14.77 14.65 14.77 0.0M
2023-06-15 14.42 14.47 14.42 14.47 0.0M
2023-06-14 15.01 15.01 14.80 14.80 0.0M
2023-06-13 14.78 15.05 14.78 15.05 0.0M
2023-06-12 14.61 14.81 14.61 14.81 0.0M
2023-06-09 14.72 14.85 14.72 14.85 0.0M
2023-06-08 14.74 14.85 14.74 14.85 0.0M
2023-06-07 14.90 14.99 14.90 14.99 0.0M
2023-06-06 14.40 14.50 14.40 14.50 0.0M
2023-06-05 13.71 13.80 13.71 13.80 0.0M
2023-06-02 13.31 13.47 13.31 13.47 0.0M
2023-06-01 13.61 13.61 13.50 13.50 0.0M
2023-05-31 14.38 14.38 14.15 14.15 0.0M
2023-05-30 13.99 13.99 13.99 13.99 0.0M
2023-05-29 13.93 13.93 13.93 13.93 0.0M
2023-05-26 13.39 13.39 13.39 13.39 0.0M
2023-05-25 13.53 13.53 13.53 13.53 0.0M
2023-05-24 14.20 14.20 14.00 14.00 0.0M
2023-05-23 13.86 13.93 13.85 13.93 0.0M
2023-05-22 14.12 14.12 14.12 14.12 0.0M
2023-05-19 14.20 14.20 14.02 14.04 0.0M
2023-05-18 14.00 14.20 14.00 14.20 0.0M
2023-05-17 14.00 14.05 14.00 14.05 0.0M
2023-05-16 14.25 14.25 14.16 14.16 0.0M
2023-05-15 14.34 14.56 14.34 14.53 0.0M
2023-05-12 14.77 15.00 14.57 14.57 0.0M
2023-05-11 14.95 15.11 14.50 15.11 0.0M
2023-05-10 19.77 19.77 19.45 19.45 0.0M
2023-05-09 19.66 19.76 19.66 19.76 0.0M
2023-05-08 19.47 19.53 19.47 19.53 0.0M
2023-05-05 19.13 19.43 19.13 19.43 0.0M
2023-05-04 19.08 19.30 19.08 19.30 0.0M
2023-05-03 19.22 19.40 19.22 19.23 0.0M
2023-05-02 19.18 19.18 19.07 19.07 0.0M
2023-04-28 18.69 18.69 18.69 18.69 0.0M
2023-04-27 18.36 18.36 18.36 18.36 0.0M
2023-04-26 18.40 18.40 18.40 18.40 0.0M
2023-04-25 18.64 18.65 18.64 18.65 0.0M
2023-04-24 18.15 18.50 18.15 18.50 0.0M
2023-04-21 18.44 18.56 18.44 18.56 0.0M
2023-04-20 18.50 18.53 18.50 18.53 0.0M
2023-04-19 18.53 18.53 18.47 18.47 0.0M
2023-04-18 18.48 18.48 18.43 18.43 0.0M
2023-04-17 18.34 18.34 18.34 18.34 0.0M
2023-04-14 18.47 18.82 18.47 18.82 0.0M
2023-04-13 18.44 18.72 18.44 18.72 0.0M
2023-04-12 18.36 18.53 18.36 18.53 0.0M
2023-04-11 18.34 18.57 18.34 18.57 0.0M
2023-04-06 18.06 18.06 17.92 17.92 0.0M
2023-04-05 18.34 18.58 18.34 18.58 0.0M
2023-04-04 17.93 18.20 17.93 18.20 0.0M
2023-04-03 18.08 18.08 17.89 17.89 0.0M
2023-03-31 17.36 17.54 17.36 17.54 0.0M
2023-03-30 17.39 17.41 17.39 17.41 0.0M
2023-03-29 17.23 17.43 17.23 17.43 0.0M
2023-03-28 17.43 17.45 17.43 17.45 0.0M
2023-03-27 17.85 17.87 17.85 17.87 0.0M
2023-03-24 17.67 17.80 17.67 17.80 0.0M
2023-03-23 17.40 17.79 17.40 17.79 0.0M
2023-03-22 18.04 18.04 18.00 18.00 0.0M
2023-03-21 17.95 18.18 17.95 18.18 0.0M
2023-03-20 17.10 17.99 17.10 17.99 0.0M
2023-03-17 18.24 18.24 18.24 18.24 0.0M
2023-03-16 18.03 18.03 18.03 18.03 0.0M
2023-03-15 17.85 17.85 17.85 17.85 0.0M
2023-03-14 17.83 17.83 17.83 17.83 0.0M
2023-03-13 17.90 17.90 17.90 17.90 0.0M
2023-03-10 18.35 18.35 18.09 18.09 0.0M
2023-03-09 18.62 18.87 18.62 18.87 0.0M
2023-03-08 18.68 18.68 18.60 18.60 0.0M
2023-03-07 18.82 18.89 18.82 18.89 0.0M
2023-03-06 19.00 19.10 19.00 19.10 0.0M
2023-03-03 18.57 18.91 18.57 18.91 0.0M
2023-03-02 18.39 18.39 18.36 18.36 0.0M
2023-03-01 18.24 18.28 18.24 18.28 0.0M
2023-02-28 18.09 18.29 18.09 18.29 0.0M
2023-02-27 18.21 18.43 18.21 18.43 0.0M
2023-02-24 18.44 18.44 18.31 18.31 0.0M
2023-02-23 18.48 18.63 18.48 18.63 0.0M
2023-02-22 18.43 18.51 18.43 18.51 0.0M
2023-02-21 19.12 19.12 18.95 18.95 0.0M
2023-02-20 19.14 19.14 19.14 19.14 0.0M
2023-02-17 19.57 19.57 19.47 19.47 0.0M
2023-02-16 19.91 19.91 19.86 19.86 0.0M
2023-02-15 19.56 20.09 19.56 19.94 0.0M
2023-02-14 19.65 19.65 19.50 19.50 0.0M
2023-02-13 18.67 18.98 18.45 18.98 0.0M
2023-02-10 19.24 19.24 18.80 18.80 0.0M
2023-02-09 19.11 19.20 19.11 19.20 0.0M
2023-02-08 17.19 17.27 17.19 17.27 0.0M
2023-02-07 16.71 16.71 16.71 16.71 0.0M
2023-02-06 17.36 17.36 17.12 17.12 0.0M
2023-02-03 17.74 17.74 17.64 17.64 0.0M
2023-02-02 16.87 17.80 16.87 17.80 0.0M
2023-02-01 16.82 16.90 16.82 16.90 0.0M
2023-01-31 17.40 17.40 17.05 17.07 0.0M
2023-01-30 16.91 17.11 16.91 17.11 0.0M
2023-01-27 16.83 16.98 16.83 16.98 0.0M
2023-01-26 16.84 16.84 16.73 16.73 0.0M
2023-01-25 16.58 16.58 16.54 16.54 0.0M
2023-01-24 16.74 16.74 16.72 16.72 0.0M
2023-01-23 16.70 16.87 16.70 16.87 0.0M
2023-01-20 16.67 16.88 16.67 16.88 0.0M
2023-01-19 16.78 16.78 16.68 16.68 0.0M
2023-01-18 16.61 16.75 16.61 16.75 0.0M
2023-01-17 16.57 16.73 16.57 16.73 0.0M
2023-01-16 16.59 16.59 16.59 16.59 0.0M
2023-01-13 16.65 16.65 16.64 16.64 0.0M
2023-01-12 16.94 16.94 16.82 16.82 0.0M
2023-01-11 16.67 17.06 16.67 17.06 0.0M
2023-01-10 16.47 16.64 16.47 16.64 0.0M
2023-01-09 16.10 16.51 16.10 16.51 0.0M
2023-01-06 16.41 16.48 16.41 16.48 0.0M
2023-01-05 15.99 16.17 15.99 16.17 0.0M
2023-01-04 15.85 16.00 15.85 16.00 0.0M
2023-01-03 15.86 16.01 15.86 16.01 0.0M
2023-01-02 15.81 15.81 15.81 15.81 0.0M