Sonda S.A. (SONDA.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
As of 03:43PM CLT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 422.00 | 424.90 | 420.00 | 420.00 | 420.00 | 168,058 |
| 30 Apr 2024 | 424.90 | 429.00 | 418.50 | 425.55 | 425.55 | 1,337,754 |
| 29 Apr 2024 | 422.72 | 426.00 | 420.00 | 425.10 | 425.10 | 163,426 |
| 26 Apr 2024 | 423.40 | 423.40 | 410.00 | 422.72 | 422.72 | 80,000 |
| 25 Apr 2024 | 410.00 | 410.01 | 408.00 | 410.00 | 410.00 | 45,000 |
| 24 Apr 2024 | 406.01 | 421.00 | 406.01 | 410.01 | 410.01 | 15,232 |
| 24 Apr 2024 | 12.4886 Dividend | |||||
| 23 Apr 2024 | 420.00 | 420.00 | 415.00 | 420.00 | 407.51 | 95,607 |
| 22 Apr 2024 | 409.00 | 419.99 | 408.00 | 415.00 | 402.66 | 2,917,996 |
| 19 Apr 2024 | 417.99 | 412.11 | 408.00 | 408.39 | 396.25 | 448,065 |
| 18 Apr 2024 | 417.00 | 424.00 | 413.00 | 414.02 | 401.71 | 2,160,839 |
| 17 Apr 2024 | 418.99 | 418.99 | 410.10 | 417.02 | 404.62 | 50,000 |
| 16 Apr 2024 | 412.00 | 415.00 | 410.00 | 414.92 | 402.58 | 4,642 |
| 15 Apr 2024 | 410.00 | 418.01 | 410.00 | 410.00 | 397.81 | 306,440 |
| 12 Apr 2024 | 419.99 | 422.00 | 415.00 | 416.99 | 404.59 | 16,820 |
| 11 Apr 2024 | 422.00 | 422.00 | 419.00 | 422.00 | 409.45 | 240,000 |
| 10 Apr 2024 | 421.99 | 425.50 | 418.00 | 420.43 | 407.93 | 5,000 |
| 09 Apr 2024 | 429.00 | 429.00 | 429.00 | 429.62 | 416.85 | 12,867 |
| 08 Apr 2024 | 432.00 | 436.99 | 426.01 | 429.62 | 416.85 | 795,420 |
| 05 Apr 2024 | 426.00 | 431.00 | 426.00 | 426.00 | 413.33 | 93,078 |
| 04 Apr 2024 | 428.24 | 437.99 | 425.01 | 430.86 | 418.05 | 3,767 |
| 03 Apr 2024 | 437.88 | 438.90 | 431.20 | 437.22 | 424.22 | 5,000 |
| 02 Apr 2024 | 439.90 | 440.00 | 428.00 | 439.90 | 426.82 | 100,000 |
| 01 Apr 2024 | 435.00 | 439.90 | 432.50 | 436.41 | 423.43 | 4,000 |
| 28 Mar 2024 | 438.00 | 438.00 | 430.10 | 436.38 | 423.40 | 50,000 |
| 27 Mar 2024 | 434.99 | 440.00 | 428.67 | 434.83 | 421.90 | 9,430 |
| 26 Mar 2024 | 433.00 | 440.00 | 420.00 | 433.00 | 420.12 | 577,366 |
| 25 Mar 2024 | 421.00 | 422.00 | 420.00 | 421.85 | 409.31 | 121,369 |
| 22 Mar 2024 | 422.00 | 422.50 | 411.01 | 421.68 | 409.14 | 11,820 |
| 21 Mar 2024 | 412.99 | 415.00 | 410.00 | 411.50 | 399.26 | 10,000 |
| 20 Mar 2024 | 416.00 | 418.00 | 412.00 | 416.00 | 403.63 | 100,000 |
| 19 Mar 2024 | 417.00 | 420.00 | 410.00 | 414.90 | 402.56 | 1,420,790 |
| 18 Mar 2024 | 420.00 | 428.50 | 418.00 | 420.05 | 407.56 | 1,285,121 |
| 15 Mar 2024 | 422.10 | 425.00 | 422.00 | 422.10 | 409.55 | 1,209,758 |
| 14 Mar 2024 | 424.80 | 425.00 | 423.00 | 423.84 | 411.24 | 2 |
| 13 Mar 2024 | 418.10 | 428.00 | 422.00 | 426.41 | 413.73 | 1,463,778 |
| 12 Mar 2024 | 427.99 | 428.80 | 420.00 | 427.99 | 415.26 | 83,717 |
| 11 Mar 2024 | 428.00 | 429.00 | 421.00 | 428.00 | 415.27 | 96,085 |
| 08 Mar 2024 | 423.90 | 425.00 | 413.00 | 423.78 | 411.18 | 86,128 |
| 07 Mar 2024 | 413.00 | 419.97 | 408.00 | 413.00 | 400.72 | 150,622 |
| 06 Mar 2024 | 398.00 | 408.00 | 398.00 | 406.68 | 394.59 | 4,146,784 |
| 05 Mar 2024 | 399.50 | 402.90 | 395.00 | 400.05 | 388.15 | 150 |
| 04 Mar 2024 | 401.00 | 415.00 | 400.00 | 400.68 | 388.77 | 20,000 |
| 01 Mar 2024 | 396.00 | 407.00 | 398.00 | 403.64 | 391.64 | 556,601 |
| 29 Feb 2024 | 396.00 | 399.97 | 392.00 | 396.00 | 384.23 | 132,670 |
| 28 Feb 2024 | 395.10 | 398.88 | 394.00 | 398.27 | 386.43 | 275,734 |
| 27 Feb 2024 | 400.00 | 408.00 | 396.10 | 397.92 | 386.09 | 220,261 |
| 26 Feb 2024 | 400.01 | 410.00 | 400.00 | 401.05 | 389.12 | 227,516 |
| 23 Feb 2024 | 400.00 | 410.00 | 388.00 | 400.00 | 388.11 | 240,000 |
| 22 Feb 2024 | 394.84 | 394.84 | 385.00 | 387.49 | 375.97 | 154,158 |
| 21 Feb 2024 | 395.00 | 395.00 | 388.00 | 389.87 | 378.28 | 201,642 |
| 20 Feb 2024 | 394.90 | 399.00 | 389.00 | 392.18 | 380.52 | 69,000 |
| 19 Feb 2024 | 395.00 | 396.00 | 385.00 | 394.74 | 383.00 | 1,741,627 |
| 16 Feb 2024 | 375.00 | 390.00 | 372.00 | 389.92 | 378.33 | 6,208,010 |
| 15 Feb 2024 | 372.00 | 375.00 | 359.99 | 371.00 | 359.97 | 21,364 |
| 14 Feb 2024 | 358.99 | 358.99 | 355.40 | 358.27 | 347.62 | 63,959 |
| 13 Feb 2024 | 360.00 | 359.00 | 357.00 | 358.96 | 348.29 | 216,766 |
| 12 Feb 2024 | 360.00 | 360.00 | 358.00 | 359.69 | 348.99 | 25,959 |
| 09 Feb 2024 | 359.50 | 360.20 | 357.00 | 358.74 | 348.07 | 5,000 |
| 08 Feb 2024 | 363.00 | 362.50 | 359.99 | 360.00 | 349.30 | 326,639 |
| 07 Feb 2024 | 362.97 | 364.00 | 360.03 | 362.64 | 351.86 | 5,000 |
| 06 Feb 2024 | 363.00 | 375.00 | 356.00 | 363.45 | 352.64 | 75,649 |
| 05 Feb 2024 | 369.95 | 370.00 | 360.00 | 369.95 | 358.95 | 100,000 |
| 02 Feb 2024 | 364.84 | 364.84 | 358.00 | 364.84 | 353.99 | 15,350 |
| 01 Feb 2024 | 364.00 | 363.90 | 362.50 | 361.84 | 351.08 | 46,383 |
| 31 Jan 2024 | 364.00 | 364.99 | 351.50 | 364.00 | 353.18 | 110,000 |
| 30 Jan 2024 | 355.00 | 360.75 | 351.20 | 353.65 | 343.13 | 40,601 |
| 29 Jan 2024 | 358.96 | 362.10 | 357.00 | 358.40 | 347.74 | 7,867 |
| 26 Jan 2024 | 362.00 | 370.00 | 360.00 | 361.99 | 351.23 | 36,596 |
| 25 Jan 2024 | 364.83 | 374.49 | 360.00 | 364.83 | 353.98 | 102,745 |
| 24 Jan 2024 | 368.98 | 368.98 | 360.00 | 368.98 | 358.01 | 100,000 |
| 23 Jan 2024 | 364.00 | 370.00 | 360.00 | 364.95 | 354.10 | 4,520 |
| 22 Jan 2024 | 359.85 | 360.01 | 360.01 | 359.85 | 349.15 | 12,258 |
| 19 Jan 2024 | 360.00 | 360.10 | 346.00 | 359.85 | 349.15 | 511,956 |
| 18 Jan 2024 | 355.51 | 361.00 | 355.50 | 356.39 | 345.79 | 19,620 |
| 17 Jan 2024 | 360.00 | 367.00 | 360.00 | 360.28 | 349.57 | 2,100 |
| 16 Jan 2024 | 366.00 | 368.00 | 362.22 | 366.00 | 355.12 | 150,000 |
| 15 Jan 2024 | 360.00 | 370.00 | 360.00 | 362.01 | 351.25 | 387,529 |
| 12 Jan 2024 | 370.00 | 378.90 | 370.00 | 370.00 | 359.00 | 259,136 |
| 11 Jan 2024 | 377.75 | 380.00 | 376.00 | 378.81 | 367.55 | 5,000 |
| 10 Jan 2024 | 375.01 | 378.98 | 375.00 | 375.14 | 363.99 | 3,138,131 |
| 09 Jan 2024 | 375.10 | 379.04 | 374.00 | 375.01 | 363.86 | 302 |
| 08 Jan 2024 | 380.00 | 375.00 | 371.73 | 373.68 | 362.57 | 70,772 |
| 05 Jan 2024 | 375.00 | 377.00 | 370.20 | 371.72 | 360.67 | 283,970 |
| 04 Jan 2024 | 375.20 | 390.00 | 375.20 | 375.86 | 364.68 | 79,459 |
| 03 Jan 2024 | 390.30 | 390.30 | 385.10 | 386.85 | 375.35 | 213,109 |
| 02 Jan 2024 | 397.00 | 400.00 | 383.00 | 390.25 | 378.65 | 25,000 |
| 29 Dec 2023 | 384.99 | 384.98 | 379.00 | 383.75 | 372.34 | 82,131 |
| 28 Dec 2023 | 384.00 | 385.00 | 378.00 | 379.63 | 368.34 | 1,594,231 |
| 27 Dec 2023 | 378.02 | 384.40 | 373.01 | 378.02 | 366.78 | 150,000 |
| 26 Dec 2023 | 375.01 | 385.00 | 372.99 | 376.42 | 365.23 | 71,378 |
| 22 Dec 2023 | 370.00 | 371.00 | 371.00 | 371.11 | 360.08 | 138,791 |
| 21 Dec 2023 | 371.10 | 373.99 | 371.00 | 371.10 | 360.07 | 197,376 |
| 20 Dec 2023 | 371.20 | 376.50 | 371.20 | 371.20 | 360.16 | 113,877 |
| 19 Dec 2023 | 374.00 | 375.00 | 370.50 | 373.91 | 362.79 | 120 |
| 18 Dec 2023 | 375.00 | 380.00 | 370.01 | 370.13 | 359.12 | 383,962 |
| 15 Dec 2023 | 375.20 | 381.95 | 374.05 | 375.84 | 364.66 | 17,174 |
| 14 Dec 2023 | 376.05 | 382.00 | 376.00 | 380.48 | 369.17 | 10 |
| 13 Dec 2023 | 374.10 | 380.00 | 372.01 | 374.97 | 363.82 | 10,000 |
| 12 Dec 2023 | 375.40 | 376.95 | 370.04 | 375.16 | 364.00 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.