Mercados españoles cerrados

Sony Group Corp (SON1.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
78,90-0,90 (-1,13%)
A partir del 10:34AM CET. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202478,8078,9078,8078,9078,90-
28 mar 202445 Dividendo
27 mar 202479,8080,1079,8079,8034,80284
26 mar 202479,8079,8079,7079,7034,76100
25 mar 202479,5080,0579,5079,6534,73149
22 mar 202481,6081,7581,6081,7535,65150
21 mar 202481,0581,0581,0581,0535,35-
20 mar 202481,3081,4581,3081,4535,5222
19 mar 202481,8581,8581,8581,8535,69-
18 mar 202481,7582,4581,6582,4535,96329
15 mar 202480,6080,6080,1580,1534,95115
14 mar 202480,5080,5080,3580,4035,06703
13 mar 202480,3580,4079,8079,8034,802610
12 mar 202480,0580,7579,7079,7034,76785
11 mar 202479,1079,3079,1079,3034,5830
08 mar 202480,0080,0080,0080,0034,89-
07 mar 202479,9580,2079,3079,6034,71312
06 mar 202479,4080,0079,4080,0034,89240
05 mar 202479,0079,3079,0079,2034,54115
04 mar 202479,4579,9079,4579,9034,8470
01 mar 202481,1581,1581,1581,1535,39-
29 feb 202479,7579,8079,1079,6034,71280
28 feb 202479,0579,0578,9078,9034,41111
27 feb 202479,1579,5078,7078,7034,32664
26 feb 202480,4080,4079,2079,7034,76507
23 feb 202481,6081,6580,7081,4035,50504
22 feb 202481,5082,4081,3081,4035,502625
21 feb 202481,1581,2080,4580,9535,30627
20 feb 202482,2582,6580,4080,4035,061154
19 feb 202483,1583,3583,1583,3536,3512
16 feb 202483,3583,9083,3583,8036,54119
15 feb 202484,7085,0084,7085,0037,07165
14 feb 202492,0092,4084,8084,8036,982910
13 feb 202491,5091,5091,4091,4039,86400
12 feb 202488,4089,1588,3588,9538,79644
09 feb 202488,3588,7088,3588,4538,57300
08 feb 202488,9591,9588,9091,9540,1059
07 feb 202489,5090,2589,5090,2539,3650
06 feb 202488,8588,8588,8588,8538,75-
05 feb 202490,3590,5590,1590,5539,49256
02 feb 202490,6094,3590,3594,3541,15145
01 feb 202490,3590,3590,3590,3539,40-
31 ene 202491,2091,2090,0090,0039,2536
30 ene 202490,6590,6588,7090,0039,2536
29 ene 202489,2590,0088,0088,0038,38115
26 ene 202487,7587,7587,0587,2538,05558
25 ene 202488,9589,2588,5088,5038,5946
24 ene 202490,1090,1090,1090,1039,29-
23 ene 202491,2091,5090,8591,5039,90514
22 ene 202491,9592,2091,5092,2040,21123
19 ene 202489,7591,0589,7591,0539,7152
18 ene 202488,3088,8088,3088,8038,7215
17 ene 202489,6589,6588,5089,6539,10891
16 ene 202490,5090,8590,0590,7039,55139
15 ene 202491,4091,4091,2591,2539,79249
12 ene 202490,8592,0090,6091,8040,03416
11 ene 202489,6589,7589,6589,6539,10569
10 ene 202486,6587,1086,0086,0037,50562
09 ene 202484,3584,7084,3584,7036,9416
08 ene 202483,0083,0581,7583,0536,222000
05 ene 202482,6083,7582,6083,7536,52337
04 ene 202483,2083,5082,9583,5036,4156
03 ene 202484,5586,0084,5584,7536,96834
02 ene 202485,1585,8085,1585,8037,42680
29 dic 202385,3585,6085,3585,6037,331
28 dic 202384,9085,0584,9085,0537,09170
27 dic 202384,3584,3584,3584,3536,785
22 dic 202383,0083,1582,8583,1536,26236
21 dic 202383,0583,7083,0583,7036,50139
20 dic 202383,3084,1583,3083,3036,33203
19 dic 202383,5585,0082,0085,0037,072070
18 dic 202383,6584,2083,6584,2036,722
15 dic 202385,0085,3585,0085,3537,22414
14 dic 202383,7083,7083,7083,7036,50-
13 dic 202383,5584,0083,5583,8036,542298
12 dic 202382,8583,9582,8583,9536,61467
11 dic 202382,5583,0082,5583,0036,20100
08 dic 202381,9082,8581,6082,8536,1398
07 dic 202381,8081,9581,8081,9535,74100
06 dic 202382,3582,9582,3582,4535,96101
05 dic 202379,0079,0578,9578,9534,43295
04 dic 202378,2578,2578,1078,1034,0612
01 dic 202378,3079,3078,3079,3034,58312
30 nov 202379,0579,0579,0579,0534,47-
29 nov 202378,4578,4578,4578,4534,21-
28 nov 202378,7578,7578,4578,4534,2121
27 nov 202378,6079,2578,6079,2534,5663
24 nov 202378,6578,7078,6578,7034,3223
23 nov 202379,6080,5079,6080,5035,11276
22 nov 202380,0080,0080,0080,0034,89-
21 nov 202379,6579,6579,6579,6534,73-
20 nov 202379,0579,0579,0579,0534,4710
17 nov 202379,8080,8579,8080,8535,26185
16 nov 202380,1580,1580,1580,1534,95-
15 nov 202380,4580,4580,4580,4535,08-
14 nov 202377,4077,4077,4077,4033,75-
13 nov 202377,7577,7577,7577,7533,91-
10 nov 202380,6580,6579,1079,1034,49536
09 nov 202379,6080,9575,6575,7033,011149
08 nov 202382,4582,4582,4582,4535,96-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...