Sohu com Ltd (SOHU) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Mar 2025	13,71	-0,14	-1,01%	13,92	14,0853	13,71	44.449
25 Mar 2025	13,85	-0,26	-1,84%	14,11	14,21	13,8081	48.392
24 Mar 2025	14,11	0,20	1,44%	14,15	14,275	14,045	49.797
21 Mar 2025	13,91	0,04	0,25%	13,80	14,14	13,665	74.386
20 Mar 2025	13,875	-0,29	-2,01%	13,91	14,145	13,78	68.681
19 Mar 2025	14,16	-0,27	-1,87%	14,30	14,30	14,04	77.584
18 Mar 2025	14,43	0,21	1,48%	14,30	14,72	14,145	66.787
17 Mar 2025	14,22	0,34	2,45%	13,935	14,30	13,90	70.070
14 Mar 2025	13,88	-0,01	-0,07%	13,89	14,17	13,45	64.135
13 Mar 2025	13,89	0,02	0,14%	13,60	14,15	13,60	46.676
12 Mar 2025	13,87	0,09	0,65%	13,77	13,9601	13,71	51.994
11 Mar 2025	13,78	0,26	1,92%	13,49	14,15	13,12	67.842
10 Mar 2025	13,52	-0,69	-4,86%	13,85	13,85	13,35	66.151
08 Mar 2025	14,21	0,14	1,00%	13,64	14,345	13,64	57.170
07 Mar 2025	14,07	0,57	4,22%	13,25	14,3199	13,25	77.988
06 Mar 2025	13,50	0,32	2,43%	13,26	13,69	12,8301	99.154
05 Mar 2025	13,18	0,52	4,11%	12,455	13,335	12,45	73.351
04 Mar 2025	12,66	-0,27	-2,09%	13,01	13,195	12,47	77.974
01 Mar 2025	12,93	-0,53	-3,94%	13,20	13,69	12,83	49.361
28 Feb 2025	13,46	-0,54	-3,86%	13,83	14,03	13,31	79.429
27 Feb 2025	14,00	-0,21	-1,48%	14,265	14,565	13,80	68.264
26 Feb 2025	14,21	0,19	1,36%	14,17	14,47	13,925	57.323
25 Feb 2025	14,02	-0,43	-2,98%	14,395	14,395	13,97	42.114
22 Feb 2025	14,45	0,07	0,49%	14,35	14,75	14,1699	72.354
21 Feb 2025	14,38	-0,36	-2,44%	14,73	15,10	14,33	76.668
20 Feb 2025	14,74	1,20	8,86%	13,39	14,90	13,35	86.566
19 Feb 2025	13,54	-1,13	-7,70%	14,43	14,43	13,25	62.630
15 Feb 2025	14,67	-0,21	-1,41%	15,1299	15,275	14,645	89.352
14 Feb 2025	14,88	0,19	1,29%	14,61	14,88	14,56	61.009
13 Feb 2025	14,69	0,23	1,59%	14,39	14,85	14,39	58.639
12 Feb 2025	14,46	0,28	1,94%	14,04	14,55	14,015	47.123
11 Feb 2025	14,185	0,93	6,98%	13,30	14,20	13,30	55.106
08 Feb 2025	13,26	0,05	0,38%	13,305	13,455	13,19	76.714
07 Feb 2025	13,21	0,17	1,30%	13,09	13,3578	12,9852	45.173
06 Feb 2025	13,04	0,22	1,72%	12,68	13,18	12,66	33.646
05 Feb 2025	12,82	0,43	3,47%	12,47	13,01	12,47	53.931
04 Feb 2025	12,39	-0,20	-1,59%	12,20	12,50	12,20	30.950
01 Feb 2025	12,59	-0,26	-2,02%	12,86	12,86	12,55	30.531
31 Gen 2025	12,85	0,01	0,08%	12,86	12,99	12,75	64.646
30 Gen 2025	12,84	0,07	0,55%	12,81	12,93	12,75	44.471
29 Gen 2025	12,77	0,02	0,16%	12,70	12,81	12,55	52.564
28 Gen 2025	12,75	-0,09	-0,70%	12,81	12,93	12,68	81.714
25 Gen 2025	12,84	0,04	0,31%	12,76	13,00	12,4725	62.047
24 Gen 2025	12,80	0,00	0,00%	12,80	12,80	12,80	0
23 Gen 2025	12,80	-0,28	-2,14%	13,09	13,09	12,80	44.699
22 Gen 2025	13,08	0,17	1,32%	13,14	13,29	12,98	35.102
18 Gen 2025	12,91	0,36	2,87%	12,62	13,00	12,62	32.129
17 Gen 2025	12,55	-0,01	-0,08%	12,51	12,73	12,41	49.224
16 Gen 2025	12,56	0,47	3,89%	12,23	12,60	12,23	45.202
15 Gen 2025	12,09	0,19	1,60%	12,19	12,30	12,03	36.020
14 Gen 2025	11,90	0,05	0,42%	11,81	12,04	11,66	42.916
11 Gen 2025	11,85	-0,66	-5,28%	12,35	12,35	11,85	77.593
09 Gen 2025	12,51	-0,21	-1,65%	12,60	12,665	12,44	40.871
08 Gen 2025	12,72	-0,23	-1,78%	12,94	12,95	12,71	33.457
07 Gen 2025	12,95	-0,10	-0,77%	13,11	13,12	12,95	22.848
04 Gen 2025	13,05	0,18	1,40%	13,00	13,23	12,90	70.015
03 Gen 2025	12,87	-0,31	-2,35%	13,23	13,23	12,645	50.720
01 Gen 2025	13,18	-0,17	-1,27%	13,36	13,50	13,0102	77.841
31 Dic 2024	13,35	-0,30	-2,20%	13,55	13,60	13,34	39.312
28 Dic 2024	13,65	-0,07	-0,51%	13,53	13,73	13,455	39.539