Sonda S.A. (SONDA.SN)
Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 433.90 | 436.50 | 430.00 | 433.90 | 433.90 | 315,191 |
| Jun 13, 2024 | 435.00 | 448.00 | 426.00 | 435.00 | 435.00 | 265,000 |
| Jun 12, 2024 | 435.00 | 440.00 | 423.69 | 434.75 | 434.75 | 36,514 |
| Jun 11, 2024 | 424.00 | 429.90 | 422.00 | 424.00 | 424.00 | 148,444 |
| Jun 10, 2024 | 421.10 | 430.02 | 421.10 | 421.75 | 421.75 | 83,333 |
| Jun 07, 2024 | 422.06 | 432.00 | 422.06 | 422.06 | 422.06 | 134,546 |
| Jun 06, 2024 | 420.00 | 433.00 | 420.00 | 432.92 | 432.92 | 1,917,585 |
| Jun 05, 2024 | 420.00 | 435.90 | 420.00 | 420.00 | 420.00 | 118,533 |
| Jun 04, 2024 | 425.10 | 437.00 | 420.70 | 424.54 | 424.54 | 8,159 |
| Jun 03, 2024 | 425.00 | 434.00 | 420.00 | 425.00 | 425.00 | 22,800 |
| May 31, 2024 | 423.22 | 436.00 | 422.60 | 425.30 | 425.30 | 25,741 |
| May 30, 2024 | 429.30 | 430.00 | 425.00 | 428.15 | 428.15 | 1,330 |
| May 29, 2024 | 430.00 | 434.00 | 427.00 | 430.00 | 430.00 | 105,263 |
| May 28, 2024 | 437.90 | 438.00 | 427.20 | 434.19 | 434.19 | 41,588 |
| May 27, 2024 | 435.00 | 438.00 | 425.50 | 434.87 | 434.87 | 1,588 |
| May 24, 2024 | 430.00 | 438.00 | 429.90 | 429.94 | 429.94 | 7,397 |
| May 23, 2024 | 429.00 | 435.00 | 429.00 | 430.64 | 430.64 | 1,785 |
| May 22, 2024 | 423.98 | 423.98 | 415.00 | 423.98 | 423.98 | 94,324 |
| May 20, 2024 | 415.00 | 422.00 | 415.00 | 420.60 | 420.60 | 23,835 |
| May 17, 2024 | 416.00 | 418.98 | 410.00 | 416.69 | 416.69 | 28,708 |
| May 16, 2024 | 416.00 | 424.99 | 411.50 | 416.00 | 416.00 | 100,000 |
| May 15, 2024 | 425.00 | 426.98 | 421.00 | 425.00 | 425.00 | 101,563 |
| May 14, 2024 | 426.30 | 427.00 | 423.00 | 425.93 | 425.93 | 46,064 |
| May 13, 2024 | 427.00 | 438.00 | 425.00 | 427.20 | 427.20 | 5,655 |
| May 10, 2024 | 438.90 | 438.90 | 426.00 | 438.90 | 438.90 | 100,000 |
| May 09, 2024 | 430.00 | 440.00 | 421.12 | 430.00 | 430.00 | 376,354 |
| May 08, 2024 | 439.00 | 439.00 | 430.00 | 437.76 | 437.76 | 1,771 |
| May 07, 2024 | 440.00 | 440.00 | 431.00 | 438.97 | 438.97 | 9,719 |
| May 06, 2024 | 443.00 | 435.00 | 431.00 | 433.42 | 433.42 | 52,512 |
| May 03, 2024 | 443.40 | 443.40 | 420.00 | 443.40 | 443.40 | 107,346 |
| May 02, 2024 | 424.90 | 424.90 | 420.00 | 424.35 | 424.35 | 10,000 |
| Apr 30, 2024 | 424.90 | 429.00 | 418.50 | 425.55 | 425.55 | 1,337,754 |
| Apr 29, 2024 | 422.72 | 426.00 | 420.00 | 425.10 | 425.10 | 163,426 |
| Apr 26, 2024 | 423.40 | 423.40 | 410.00 | 422.72 | 422.72 | 80,000 |
| Apr 25, 2024 | 410.00 | 410.01 | 408.00 | 410.00 | 410.00 | 45,000 |
| Apr 24, 2024 | 406.01 | 421.00 | 406.01 | 410.01 | 410.01 | 15,232 |
| Apr 24, 2024 | 12.4886 Dividend | |||||
| Apr 23, 2024 | 420.00 | 420.00 | 415.00 | 420.00 | 407.51 | 95,607 |
| Apr 22, 2024 | 409.00 | 419.99 | 408.00 | 415.00 | 402.66 | 2,917,996 |
| Apr 19, 2024 | 417.99 | 412.11 | 408.00 | 408.39 | 396.25 | 448,065 |
| Apr 18, 2024 | 417.00 | 424.00 | 413.00 | 414.02 | 401.71 | 2,160,839 |
| Apr 17, 2024 | 418.99 | 418.99 | 410.10 | 417.02 | 404.62 | 50,000 |
| Apr 16, 2024 | 412.00 | 415.00 | 410.00 | 414.92 | 402.58 | 4,642 |
| Apr 15, 2024 | 410.00 | 418.01 | 410.00 | 410.00 | 397.81 | 306,440 |
| Apr 12, 2024 | 419.99 | 422.00 | 415.00 | 416.99 | 404.59 | 16,820 |
| Apr 11, 2024 | 422.00 | 422.00 | 419.00 | 422.00 | 409.45 | 240,000 |
| Apr 10, 2024 | 421.99 | 425.50 | 418.00 | 420.43 | 407.93 | 5,000 |
| Apr 09, 2024 | 429.00 | 429.00 | 429.00 | 429.62 | 416.85 | 12,867 |
| Apr 08, 2024 | 432.00 | 436.99 | 426.01 | 429.62 | 416.85 | 795,420 |
| Apr 05, 2024 | 426.00 | 431.00 | 426.00 | 426.00 | 413.33 | 93,078 |
| Apr 04, 2024 | 428.24 | 437.99 | 425.01 | 430.86 | 418.05 | 3,767 |
| Apr 03, 2024 | 437.88 | 438.90 | 431.20 | 437.22 | 424.22 | 5,000 |
| Apr 02, 2024 | 439.90 | 440.00 | 428.00 | 439.90 | 426.82 | 100,000 |
| Apr 01, 2024 | 435.00 | 439.90 | 432.50 | 436.41 | 423.43 | 4,000 |
| Mar 28, 2024 | 438.00 | 438.00 | 430.10 | 436.38 | 423.40 | 50,000 |
| Mar 27, 2024 | 434.99 | 440.00 | 428.67 | 434.83 | 421.90 | 9,430 |
| Mar 26, 2024 | 433.00 | 440.00 | 420.00 | 433.00 | 420.12 | 577,366 |
| Mar 25, 2024 | 421.00 | 422.00 | 420.00 | 421.85 | 409.31 | 121,369 |
| Mar 22, 2024 | 422.00 | 422.50 | 411.01 | 421.68 | 409.14 | 11,820 |
| Mar 21, 2024 | 412.99 | 415.00 | 410.00 | 411.50 | 399.26 | 10,000 |
| Mar 20, 2024 | 416.00 | 418.00 | 412.00 | 416.00 | 403.63 | 100,000 |
| Mar 19, 2024 | 417.00 | 420.00 | 410.00 | 414.90 | 402.56 | 1,420,790 |
| Mar 18, 2024 | 420.00 | 428.50 | 418.00 | 420.05 | 407.56 | 1,285,121 |
| Mar 15, 2024 | 422.10 | 425.00 | 422.00 | 422.10 | 409.55 | 1,209,758 |
| Mar 14, 2024 | 424.80 | 425.00 | 423.00 | 423.84 | 411.24 | 2 |
| Mar 13, 2024 | 418.10 | 428.00 | 422.00 | 426.41 | 413.73 | 1,463,778 |
| Mar 12, 2024 | 427.99 | 428.80 | 420.00 | 427.99 | 415.26 | 83,717 |
| Mar 11, 2024 | 428.00 | 429.00 | 421.00 | 428.00 | 415.27 | 96,085 |
| Mar 08, 2024 | 423.90 | 425.00 | 413.00 | 423.78 | 411.18 | 86,128 |
| Mar 07, 2024 | 413.00 | 419.97 | 408.00 | 413.00 | 400.72 | 150,622 |
| Mar 06, 2024 | 398.00 | 408.00 | 398.00 | 406.68 | 394.59 | 4,146,784 |
| Mar 05, 2024 | 399.50 | 402.90 | 395.00 | 400.05 | 388.15 | 150 |
| Mar 04, 2024 | 401.00 | 415.00 | 400.00 | 400.68 | 388.77 | 20,000 |
| Mar 01, 2024 | 396.00 | 407.00 | 398.00 | 403.64 | 391.64 | 556,601 |
| Feb 29, 2024 | 396.00 | 399.97 | 392.00 | 396.00 | 384.23 | 132,670 |
| Feb 28, 2024 | 395.10 | 398.88 | 394.00 | 398.27 | 386.43 | 275,734 |
| Feb 27, 2024 | 400.00 | 408.00 | 396.10 | 397.92 | 386.09 | 220,261 |
| Feb 26, 2024 | 400.01 | 410.00 | 400.00 | 401.05 | 389.12 | 227,516 |
| Feb 23, 2024 | 400.00 | 410.00 | 388.00 | 400.00 | 388.11 | 240,000 |
| Feb 22, 2024 | 394.84 | 394.84 | 385.00 | 387.49 | 375.97 | 154,158 |
| Feb 21, 2024 | 395.00 | 395.00 | 388.00 | 389.87 | 378.28 | 201,642 |
| Feb 20, 2024 | 394.90 | 399.00 | 389.00 | 392.18 | 380.52 | 69,000 |
| Feb 19, 2024 | 395.00 | 396.00 | 385.00 | 394.74 | 383.00 | 1,741,627 |
| Feb 16, 2024 | 375.00 | 390.00 | 372.00 | 389.92 | 378.33 | 6,208,010 |
| Feb 15, 2024 | 372.00 | 375.00 | 359.99 | 371.00 | 359.97 | 21,364 |
| Feb 14, 2024 | 358.99 | 358.99 | 355.40 | 358.27 | 347.62 | 63,959 |
| Feb 13, 2024 | 360.00 | 359.00 | 357.00 | 358.96 | 348.29 | 216,766 |
| Feb 12, 2024 | 360.00 | 360.00 | 358.00 | 359.69 | 348.99 | 25,959 |
| Feb 09, 2024 | 359.50 | 360.20 | 357.00 | 358.74 | 348.07 | 5,000 |
| Feb 08, 2024 | 363.00 | 362.50 | 359.99 | 360.00 | 349.30 | 326,639 |
| Feb 07, 2024 | 362.97 | 364.00 | 360.03 | 362.64 | 351.86 | 5,000 |
| Feb 06, 2024 | 363.00 | 375.00 | 356.00 | 363.45 | 352.64 | 75,649 |
| Feb 05, 2024 | 369.95 | 370.00 | 360.00 | 369.95 | 358.95 | 100,000 |
| Feb 02, 2024 | 364.84 | 364.84 | 358.00 | 364.84 | 353.99 | 15,350 |
| Feb 01, 2024 | 364.00 | 363.90 | 362.50 | 361.84 | 351.08 | 46,383 |
| Jan 31, 2024 | 364.00 | 364.99 | 351.50 | 364.00 | 353.18 | 110,000 |
| Jan 30, 2024 | 355.00 | 360.75 | 351.20 | 353.65 | 343.13 | 40,601 |
| Jan 29, 2024 | 358.96 | 362.10 | 357.00 | 358.40 | 347.74 | 7,867 |
| Jan 26, 2024 | 362.00 | 370.00 | 360.00 | 361.99 | 351.23 | 36,596 |
| Jan 25, 2024 | 364.83 | 374.49 | 360.00 | 364.83 | 353.98 | 102,745 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.