Mercados españoles cerrados

Sony Group Corp (SON1.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
76,84+1,64 (+2,18%)
Al cierre: 08:03AM CEST
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202476,8476,8476,8476,8476,8446
23 abr 202475,2075,2075,2075,2075,20-
22 abr 202475,6475,6475,6475,6475,64-
19 abr 202476,1076,1076,1076,1076,10-
18 abr 202476,9076,9076,9076,9076,90-
17 abr 202477,5077,5077,5077,5077,50-
16 abr 202478,3078,3078,3078,3078,30-
15 abr 202478,0078,0078,0078,0078,00-
12 abr 202478,8078,8078,8078,8078,80-
11 abr 202477,6677,6677,6677,6677,66-
10 abr 202478,1078,1078,1078,1078,10-
09 abr 202477,4277,4277,4277,4277,42-
08 abr 202477,3277,3277,3277,3277,32-
05 abr 202477,6477,6477,6477,6477,64-
04 abr 202478,7078,7078,7078,7078,70-
03 abr 202478,8278,8278,8278,8278,82-
02 abr 202479,2679,2679,2679,2679,26-
28 mar 202478,5578,5578,5578,5578,55-
28 mar 202445 Dividendo
27 mar 202479,8079,8079,8079,8034,80-
26 mar 202479,3579,3579,3579,3534,60-
25 mar 202479,1579,1579,1579,1534,52-
22 mar 202481,4081,4081,4081,4035,50-
21 mar 202480,8080,8080,8080,8035,24-
20 mar 202481,0081,0081,0081,0035,32-
19 mar 202481,6081,6081,6081,6035,58-
18 mar 202480,6080,6080,6080,6035,15-
15 mar 202480,5080,5080,5080,5035,11-
14 mar 202480,1580,1579,8079,8034,8046
13 mar 202480,1080,1080,1080,1034,93-
12 mar 202479,7079,7079,7079,7034,76-
11 mar 202478,8078,8078,8078,8034,36-
08 mar 202479,8079,8079,8079,8034,80-
07 mar 202479,5079,5079,5079,5034,67-
06 mar 202479,3079,3079,3079,3034,58-
05 mar 202478,8078,8078,8078,8034,36-
04 mar 202479,5079,5079,5079,5034,67-
01 mar 202480,6080,6080,6080,6035,15-
29 feb 202479,2079,2079,2079,2034,54-
28 feb 202478,7078,7078,7078,7034,32-
27 feb 202478,7078,7078,7078,7034,32-
26 feb 202480,3080,3080,3080,3035,02-
23 feb 202481,2081,2081,2081,2035,41-
22 feb 202481,2081,2081,2081,2035,41-
21 feb 202480,7580,7580,7580,7535,21-
20 feb 202482,0082,0082,0082,0035,76-
19 feb 202482,7582,7582,7582,7536,09-
16 feb 202483,0583,9083,0583,9036,5912
15 feb 202484,5584,5584,5584,5536,8730
14 feb 202492,0092,0092,0092,0040,12-
13 feb 202491,0091,0091,0091,0039,68-
12 feb 202488,0088,0088,0088,0038,38-
09 feb 202488,1588,1588,1588,1538,44-
08 feb 202489,0089,0089,0089,0038,81-
07 feb 202489,2589,2589,2589,2538,92-
06 feb 202488,9588,9588,9588,9538,79-
05 feb 202490,0090,0090,0090,0039,25-
02 feb 202490,3090,3090,3090,3039,38-
01 feb 202490,2090,2090,2090,2039,34-
31 ene 202491,3091,3091,3091,3039,82-
30 ene 202490,3090,3090,3090,3039,38-
29 ene 202488,9088,9088,9088,9038,77-
26 ene 202487,0587,0587,0587,0537,96-
25 ene 202488,5088,5088,5088,5038,59-
24 ene 202490,0090,0090,0090,0039,25-
23 ene 202490,8090,8090,8090,8039,60-
22 ene 202491,1091,1091,1091,1039,73-
19 ene 202489,4589,4589,4589,4539,01-
18 ene 202488,2088,2088,2088,2038,46-
17 ene 202489,2089,2089,2089,2038,90-
16 ene 202490,0090,0090,0090,0039,25-
15 ene 202490,9090,9090,9090,9039,64-
12 ene 202490,9090,9090,9090,9039,64-
11 ene 202489,2089,2089,2089,2038,90-
10 ene 202486,4086,4086,4086,4037,68-
09 ene 202484,1084,1084,1084,1036,68-
08 ene 202482,7082,7082,7082,7036,06-
05 ene 202482,5082,5082,5082,5035,98-
04 ene 202482,9082,9082,9082,9036,15-
03 ene 202484,5084,5084,5084,5036,85-
02 ene 202485,6085,6085,6085,6037,33-
29 dic 202385,0585,0584,9084,9037,02-
28 dic 202384,7084,7084,7084,7036,94-
27 dic 202384,0084,0084,0084,0036,63-
22 dic 202382,8082,8082,8082,8036,11-
21 dic 202383,0083,0083,0083,0036,20-
20 dic 202383,0583,0583,0583,0536,22-
19 dic 202383,1583,1583,1583,1536,26-
18 dic 202383,6083,6083,6083,6036,46-
15 dic 202384,5085,5084,5085,5037,295
14 dic 202383,4583,4583,4583,4536,39-
13 dic 202383,3583,3583,3583,3536,35-
12 dic 202382,6582,6582,6582,6536,04-
11 dic 202382,0082,0082,0082,0035,76-
08 dic 202381,6081,6081,6081,6035,58-
07 dic 202381,7081,7081,7081,7035,63-
06 dic 202382,0582,0582,0582,0535,78-
05 dic 202378,9078,9078,9078,9034,41-
04 dic 202378,2078,2078,2078,2034,10-
01 dic 202378,2078,2078,2078,2034,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...