Mercados españoles abiertos en 3 hrs 24 min

Nikkei 225 (^N225)

Osaka - Osaka Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
27.687,28+105,62 (+0,38%)
A partir del 11:35AM JST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPY
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 jul 202127.722,6127.794,3627.663,4127.687,2827.687,28-
28 jul 202127.674,9927.809,8627.466,9927.581,6627.581,6657.100.000
27 jul 202127.911,9328.036,2327.862,6927.970,2227.970,2251.700.000
26 jul 202127.990,4728.036,4727.786,4427.833,2927.833,2954.500.000
21 jul 202127.747,0627.882,4327.438,0727.548,0027.548,0051.400.000
20 jul 202127.351,8027.564,5227.330,1527.388,1627.388,1663.000.000
19 jul 202127.663,4027.792,5227.493,6327.652,7427.652,7449.900.000
16 jul 202128.039,2628.201,3027.847,3528.003,0828.003,0850.400.000
15 jul 202128.539,3228.571,7228.240,2128.279,0928.279,0953.200.000
14 jul 202128.517,3128.696,8028.482,8228.608,4928.608,4954.800.000
13 jul 202128.713,8228.852,3128.699,0428.718,2428.718,2449.800.000
12 jul 202128.412,7028.595,1228.405,6028.569,0228.569,0255.500.000
09 jul 202127.739,4228.000,0227.419,4027.940,4227.940,4282.300.000
08 jul 202128.332,6328.366,7628.118,0328.118,0328.118,0362.200.000
07 jul 202128.262,4028.434,9928.161,7528.366,9528.366,9560.300.000
06 jul 202128.677,9528.748,2328.587,6128.643,2128.643,2141.700.000
05 jul 202128.709,5728.731,0728.581,0828.598,1928.598,1938.500.000
02 jul 202128.719,2428.849,3228.688,6328.783,2828.783,2847.500.000
01 jul 202128.832,4128.833,1728.624,8028.707,0428.707,0445.900.000
30 jun 202128.896,3128.998,9928.779,7628.791,5328.791,5354.000.000
29 jun 202128.927,4428.951,6828.735,5528.812,6128.812,6159.700.000
28 jun 202129.112,6629.121,2828.984,9329.048,0229.048,0247.700.000
25 jun 202129.137,3029.174,1728.992,7429.066,1829.066,1851.600.000
24 jun 202128.811,8228.935,3428.758,3728.875,2328.875,2344.600.000
23 jun 202128.886,9229.007,8328.860,0628.874,8928.874,8951.100.000
22 jun 202128.513,0728.895,2628.494,4628.884,1328.884,1367.800.000
21 jun 202128.506,8428.506,8427.795,8628.010,9328.010,9375.800.000
18 jun 202129.136,7429.136,7428.957,9828.964,0828.964,0890.200.000
17 jun 202129.149,3429.197,6828.875,3929.018,3329.018,3356.900.000
16 jun 202129.306,1429.434,1029.263,7229.291,0129.291,0152.400.000
15 jun 202129.256,0329.480,8529.235,7129.441,3029.441,3053.000.000
14 jun 202129.153,1129.208,3529.026,2729.161,8029.161,8045.000.000
11 jun 202129.030,0429.080,8928.839,5428.948,7328.948,7371.100.000
10 jun 202128.799,7429.007,5328.799,7428.958,5628.958,5653.300.000
09 jun 202128.901,5628.932,0328.801,8328.860,8028.860,8050.400.000
08 jun 202129.046,0329.140,6828.897,6428.963,5628.963,5650.400.000
07 jun 202129.214,0029.241,2028.973,0529.019,2429.019,2451.000.000
04 jun 202128.901,4228.991,2428.764,6828.941,5228.941,5255.800.000
03 jun 202128.890,3929.157,1628.879,1529.058,1129.058,1158.500.000
02 jun 202128.730,8129.003,5528.565,8328.946,1428.946,1471.000.000
01 jun 202128.998,6529.075,4728.611,2528.814,3428.814,3447.400.000
31 may 202129.019,4529.147,7128.791,6028.860,0828.860,0853.800.000
28 may 202128.912,5429.194,1128.899,6629.149,4129.149,4180.600.000
27 may 202128.543,3228.587,2128.360,5628.549,0128.549,01138.200.000
26 may 202128.396,6228.710,8328.396,6228.642,1928.642,1964.200.000
25 may 202128.516,9928.576,9728.443,7428.553,9828.553,9854.000.000
24 may 202128.212,3228.584,1828.212,3228.364,6128.364,6154.700.000
21 may 202128.269,6128.411,5628.193,0328.317,8328.317,8358.700.000
20 may 202127.875,5028.176,8727.821,9628.098,2528.098,2556.800.000
19 may 202128.031,2228.216,6527.842,9828.044,4528.044,4568.700.000
18 may 202127.931,5728.481,1727.931,5728.406,8428.406,8474.700.000
17 may 202128.310,4628.312,7827.632,5327.824,8327.824,8363.900.000
14 may 202127.723,7028.139,9627.723,7028.084,4728.084,4773.500.000
13 may 202127.929,0127.961,9627.385,0327.448,0127.448,0180.500.000
12 may 202128.712,1028.831,0327.888,5928.147,5128.147,5190.000.000
11 may 202129.238,5629.289,1228.535,3628.608,5928.608,5973.200.000
10 may 202129.376,8929.685,4129.346,1429.518,3429.518,3466.300.000
07 may 202129.330,4529.449,8629.237,3629.357,8229.357,8267.500.000
06 may 202129.024,0129.430,2228.966,4729.331,3729.331,3794.300.000
30 abr 202128.996,6629.046,4928.760,2728.812,6328.812,6378.400.000
28 abr 202128.935,5129.139,7028.875,9129.053,9729.053,9761.400.000
27 abr 202129.174,5329.187,1128.990,1928.991,8928.991,8959.400.000
26 abr 202129.095,4929.241,2828.896,3729.126,2329.126,2349.200.000
23 abr 202128.939,1229.035,3428.770,6229.020,6329.020,6347.500.000
22 abr 202128.880,7829.192,3928.800,8629.188,1729.188,1755.100.000
21 abr 202128.660,3628.778,9328.419,8428.508,5528.508,5571.000.000
20 abr 202129.355,8729.361,2829.014,3629.100,3829.100,3859.900.000
19 abr 202129.688,3229.808,0129.530,8429.685,3729.685,3744.700.000
16 abr 202129.789,0829.789,0829.621,8329.683,3729.683,3749.100.000
15 abr 202129.573,9029.787,6629.558,5529.642,6929.642,6950.600.000
14 abr 202129.718,0629.722,4029.567,1829.620,9929.620,9957.200.000
13 abr 202129.605,6929.897,1129.573,7929.751,6129.751,6154.900.000
12 abr 202129.874,4329.876,0429.538,7329.538,7329.538,7350.200.000
09 abr 202129.865,5330.064,3529.768,0629.768,0629.768,0664.900.000
08 abr 202129.675,8829.744,7929.516,4229.708,9829.708,9862.600.000
07 abr 202129.743,4829.867,9429.523,5529.730,7929.730,7961.500.000
06 abr 202130.208,8930.208,8929.665,8629.696,6329.696,6365.500.000
05 abr 202130.084,6130.195,0030.024,2530.089,2530.089,2555.400.000
02 abr 202129.704,6629.869,6729.694,0929.854,0029.854,0057.200.000
01 abr 202129.441,9129.585,4629.318,8229.388,8729.388,8775.600.000
31 mar 202129.278,3329.348,9929.165,5229.178,8029.178,8082.000.000
30 mar 202129.365,0429.478,2029.283,8929.432,7029.432,7079.900.000
29 mar 202129.478,1229.578,3729.200,8829.384,5229.384,52107.900.000
26 mar 202129.068,5229.240,7428.953,2229.176,7029.176,7073.700.000
25 mar 202128.457,3328.821,8328.414,9228.729,8828.729,8872.800.000
24 mar 202128.765,5528.867,6728.379,0628.405,5228.405,5296.000.000
23 mar 202129.381,4929.496,8328.995,9228.995,9228.995,9279.200.000
22 mar 202129.444,1029.472,9829.107,6329.174,1529.174,1578.800.000
19 mar 202129.904,5730.049,7729.621,2229.792,0529.792,05128.500.000
18 mar 202130.148,4830.485,0030.041,5030.216,7530.216,7595.400.000
17 mar 202129.836,8329.984,9729.825,1629.914,3329.914,3374.600.000
16 mar 202129.770,3930.026,4029.755,4729.921,0929.921,0983.800.000
15 mar 202129.804,5029.884,7329.670,3129.766,9729.766,9794.100.000
12 mar 202129.287,7429.744,3229.210,4029.717,8329.717,8396.600.000
11 mar 202129.033,9229.255,4228.995,3329.211,6429.211,6478.500.000
10 mar 202129.118,2829.233,4728.960,0929.036,5629.036,5683.000.000
09 mar 202128.748,8729.053,5628.609,2129.027,9429.027,9496.700.000
08 mar 202129.208,1929.255,9028.644,2628.743,2528.743,2592.400.000
05 mar 202128.725,4828.867,8328.308,5728.864,3228.864,3285.800.000
04 mar 202129.198,4229.277,1928.711,0428.930,1128.930,1175.200.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...