Mercados españoles cerrados en 27 mins
IBEX 35
8.578,30-10,10(-0,12%)Euro Stoxx 50
3.995,40+19,12(+0,48%)Dólar/Euro
1,1977-0,0006(-0,05%)
Nikkei 225 (^N225)
Osaka - Osaka Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
29.642,69+21,70 (+0,07%)
Al cierre: 3:15PM JST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPY
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 abr. 2021 | 29.573,90 | 29.787,66 | 29.558,55 | 29.642,69 | 29.642,69 | - |
| 14 abr. 2021 | 29.718,06 | 29.722,40 | 29.567,18 | 29.620,99 | 29.620,99 | 57.200.000 |
| 13 abr. 2021 | 29.605,69 | 29.897,11 | 29.573,79 | 29.751,61 | 29.751,61 | 54.900.000 |
| 12 abr. 2021 | 29.874,43 | 29.876,04 | 29.538,73 | 29.538,73 | 29.538,73 | 50.200.000 |
| 09 abr. 2021 | 29.865,53 | 30.064,35 | 29.768,06 | 29.768,06 | 29.768,06 | 64.900.000 |
| 08 abr. 2021 | 29.675,88 | 29.744,79 | 29.516,42 | 29.708,98 | 29.708,98 | 62.600.000 |
| 07 abr. 2021 | 29.743,48 | 29.867,94 | 29.523,55 | 29.730,79 | 29.730,79 | 61.500.000 |
| 06 abr. 2021 | 30.208,89 | 30.208,89 | 29.665,86 | 29.696,63 | 29.696,63 | 65.500.000 |
| 05 abr. 2021 | 30.084,61 | 30.195,00 | 30.024,25 | 30.089,25 | 30.089,25 | 55.400.000 |
| 02 abr. 2021 | 29.704,66 | 29.869,67 | 29.694,09 | 29.854,00 | 29.854,00 | 57.200.000 |
| 01 abr. 2021 | 29.441,91 | 29.585,46 | 29.318,82 | 29.388,87 | 29.388,87 | 75.600.000 |
| 31 mar. 2021 | 29.278,33 | 29.348,99 | 29.165,52 | 29.178,80 | 29.178,80 | 82.000.000 |
| 30 mar. 2021 | 29.365,04 | 29.478,20 | 29.283,89 | 29.432,70 | 29.432,70 | 79.900.000 |
| 29 mar. 2021 | 29.478,12 | 29.578,37 | 29.200,88 | 29.384,52 | 29.384,52 | 107.900.000 |
| 26 mar. 2021 | 29.068,52 | 29.240,74 | 28.953,22 | 29.176,70 | 29.176,70 | 73.700.000 |
| 25 mar. 2021 | 28.457,33 | 28.821,83 | 28.414,92 | 28.729,88 | 28.729,88 | 72.800.000 |
| 24 mar. 2021 | 28.765,55 | 28.867,67 | 28.379,06 | 28.405,52 | 28.405,52 | 96.000.000 |
| 23 mar. 2021 | 29.381,49 | 29.496,83 | 28.995,92 | 28.995,92 | 28.995,92 | 79.200.000 |
| 22 mar. 2021 | 29.444,10 | 29.472,98 | 29.107,63 | 29.174,15 | 29.174,15 | 78.800.000 |
| 19 mar. 2021 | 29.904,57 | 30.049,77 | 29.621,22 | 29.792,05 | 29.792,05 | 128.500.000 |
| 18 mar. 2021 | 30.148,48 | 30.485,00 | 30.041,50 | 30.216,75 | 30.216,75 | 95.400.000 |
| 17 mar. 2021 | 29.836,83 | 29.984,97 | 29.825,16 | 29.914,33 | 29.914,33 | 74.600.000 |
| 16 mar. 2021 | 29.770,39 | 30.026,40 | 29.755,47 | 29.921,09 | 29.921,09 | 83.800.000 |
| 15 mar. 2021 | 29.804,50 | 29.884,73 | 29.670,31 | 29.766,97 | 29.766,97 | 94.100.000 |
| 12 mar. 2021 | 29.287,74 | 29.744,32 | 29.210,40 | 29.717,83 | 29.717,83 | 96.600.000 |
| 11 mar. 2021 | 29.033,92 | 29.255,42 | 28.995,33 | 29.211,64 | 29.211,64 | 78.500.000 |
| 10 mar. 2021 | 29.118,28 | 29.233,47 | 28.960,09 | 29.036,56 | 29.036,56 | 83.000.000 |
| 09 mar. 2021 | 28.748,87 | 29.053,56 | 28.609,21 | 29.027,94 | 29.027,94 | 96.700.000 |
| 08 mar. 2021 | 29.208,19 | 29.255,90 | 28.644,26 | 28.743,25 | 28.743,25 | 92.400.000 |
| 05 mar. 2021 | 28.725,48 | 28.867,83 | 28.308,57 | 28.864,32 | 28.864,32 | 85.800.000 |
| 04 mar. 2021 | 29.198,42 | 29.277,19 | 28.711,04 | 28.930,11 | 28.930,11 | 75.200.000 |
| 03 mar. 2021 | 29.482,12 | 29.604,37 | 29.336,60 | 29.559,10 | 29.559,10 | 68.800.000 |
| 02 mar. 2021 | 29.939,75 | 29.996,39 | 29.314,82 | 29.408,17 | 29.408,17 | 70.100.000 |
| 01 mar. 2021 | 29.419,45 | 29.686,39 | 29.396,04 | 29.663,50 | 29.663,50 | 62.700.000 |
| 26 feb. 2021 | 29.753,73 | 29.760,31 | 28.966,01 | 28.966,01 | 28.966,01 | 92.900.000 |
| 25 feb. 2021 | 30.077,27 | 30.213,28 | 30.044,43 | 30.168,27 | 30.168,27 | 70.100.000 |
| 24 feb. 2021 | 30.020,11 | 30.089,59 | 29.671,70 | 29.671,70 | 29.671,70 | 79.300.000 |
| 22 feb. 2021 | 30.281,78 | 30.458,13 | 30.089,18 | 30.156,03 | 30.156,03 | 62.800.000 |
| 19 feb. 2021 | 29.970,59 | 30.169,59 | 29.847,33 | 30.017,92 | 30.017,92 | 63.700.000 |
| 18 feb. 2021 | 30.311,98 | 30.560,49 | 30.140,01 | 30.236,09 | 30.236,09 | 77.900.000 |
| 17 feb. 2021 | 30.366,82 | 30.398,20 | 30.191,01 | 30.292,19 | 30.292,19 | 74.800.000 |
| 16 feb. 2021 | 30.229,46 | 30.714,52 | 30.191,65 | 30.467,75 | 30.467,75 | 81.300.000 |
| 15 feb. 2021 | 29.662,41 | 30.092,34 | 29.662,41 | 30.084,15 | 30.084,15 | 70.300.000 |
| 12 feb. 2021 | 29.635,88 | 29.650,51 | 29.417,32 | 29.520,07 | 29.520,07 | 79.800.000 |
| 10 feb. 2021 | 29.412,55 | 29.562,93 | 29.368,18 | 29.562,93 | 29.562,93 | 81.100.000 |
| 09 feb. 2021 | 29.435,61 | 29.585,75 | 29.350,48 | 29.505,93 | 29.505,93 | 86.900.000 |
| 08 feb. 2021 | 28.831,58 | 29.400,56 | 28.817,60 | 29.388,50 | 29.388,50 | 93.600.000 |
| 05 feb. 2021 | 28.631,46 | 28.785,71 | 28.548,27 | 28.779,19 | 28.779,19 | 93.200.000 |
| 04 feb. 2021 | 28.557,46 | 28.600,22 | 28.325,89 | 28.341,95 | 28.341,95 | 81.100.000 |
| 03 feb. 2021 | 28.482,71 | 28.669,95 | 28.402,30 | 28.646,50 | 28.646,50 | 84.000.000 |
| 02 feb. 2021 | 28.207,48 | 28.379,31 | 28.089,12 | 28.362,17 | 28.362,17 | 67.500.000 |
| 01 feb. 2021 | 27.649,07 | 28.107,10 | 27.649,07 | 28.091,05 | 28.091,05 | 65.700.000 |
| 29 ene. 2021 | 28.320,72 | 28.320,72 | 27.629,80 | 27.663,39 | 27.663,39 | 91.700.000 |
| 28 ene. 2021 | 28.169,27 | 28.360,48 | 27.975,85 | 28.197,42 | 28.197,42 | 123.900.000 |
| 27 ene. 2021 | 28.665,34 | 28.754,99 | 28.542,00 | 28.635,21 | 28.635,21 | 69.000.000 |
| 26 ene. 2021 | 28.696,30 | 28.740,71 | 28.527,81 | 28.546,18 | 28.546,18 | 63.500.000 |
| 25 ene. 2021 | 28.698,89 | 28.822,29 | 28.566,85 | 28.822,29 | 28.822,29 | 57.300.000 |
| 22 ene. 2021 | 28.580,20 | 28.698,18 | 28.527,16 | 28.631,45 | 28.631,45 | 66.900.000 |
| 21 ene. 2021 | 28.710,41 | 28.846,15 | 28.677,61 | 28.756,86 | 28.756,86 | 67.700.000 |
| 20 ene. 2021 | 28.798,74 | 28.801,19 | 28.402,11 | 28.523,26 | 28.523,26 | 69.800.000 |
| 19 ene. 2021 | 28.405,49 | 28.720,91 | 28.373,34 | 28.633,46 | 28.633,46 | 58.200.000 |
| 18 ene. 2021 | 28.238,68 | 28.349,97 | 28.111,54 | 28.242,21 | 28.242,21 | 51.900.000 |
| 15 ene. 2021 | 28.777,47 | 28.820,50 | 28.477,03 | 28.519,18 | 28.519,18 | 74.100.000 |
| 14 ene. 2021 | 28.442,73 | 28.979,53 | 28.411,58 | 28.698,26 | 28.698,26 | 81.900.000 |
| 13 ene. 2021 | 28.140,10 | 28.503,43 | 28.133,59 | 28.456,59 | 28.456,59 | 70.900.000 |
| 12 ene. 2021 | 28.004,37 | 28.287,37 | 27.899,45 | 28.164,34 | 28.164,34 | 78.800.000 |
| 08 ene. 2021 | 27.720,14 | 28.139,03 | 27.667,75 | 28.139,03 | 28.139,03 | 84.900.000 |
| 07 ene. 2021 | 27.340,46 | 27.624,73 | 27.340,46 | 27.490,13 | 27.490,13 | 98.900.000 |
| 06 ene. 2021 | 27.102,85 | 27.196,40 | 27.002,18 | 27.055,94 | 27.055,94 | 72.700.000 |
| 05 ene. 2021 | 27.151,38 | 27.279,78 | 27.073,46 | 27.158,63 | 27.158,63 | 55.000.000 |
| 04 ene. 2021 | 27.575,57 | 27.602,11 | 27.042,32 | 27.258,38 | 27.258,38 | 51.500.000 |
| 30 dic. 2020 | 27.559,10 | 27.572,57 | 27.338,56 | 27.444,17 | 27.444,17 | 50.600.000 |
| 29 dic. 2020 | 26.936,38 | 27.602,52 | 26.921,14 | 27.568,15 | 27.568,15 | 59.400.000 |
| 28 dic. 2020 | 26.691,29 | 26.854,03 | 26.664,60 | 26.854,03 | 26.854,03 | 50.700.000 |
| 25 dic. 2020 | 26.708,10 | 26.716,61 | 26.638,28 | 26.656,61 | 26.656,61 | 33.400.000 |
| 24 dic. 2020 | 26.635,11 | 26.764,53 | 26.605,26 | 26.668,35 | 26.668,35 | 47.900.000 |
| 23 dic. 2020 | 26.580,43 | 26.585,21 | 26.414,74 | 26.524,79 | 26.524,79 | 56.000.000 |
| 22 dic. 2020 | 26.559,33 | 26.639,99 | 26.361,66 | 26.436,39 | 26.436,39 | 58.600.000 |
| 21 dic. 2020 | 26.834,10 | 26.905,67 | 26.533,63 | 26.714,42 | 26.714,42 | 60.700.000 |
| 18 dic. 2020 | 26.775,53 | 26.824,29 | 26.707,30 | 26.763,39 | 26.763,39 | 73.800.000 |
| 17 dic. 2020 | 26.744,50 | 26.843,05 | 26.676,28 | 26.806,67 | 26.806,67 | 61.500.000 |
| 16 dic. 2020 | 26.835,59 | 26.874,98 | 26.717,03 | 26.757,40 | 26.757,40 | 61.300.000 |
| 15 dic. 2020 | 26.683,11 | 26.736,84 | 26.605,54 | 26.687,84 | 26.687,84 | 59.300.000 |
| 14 dic. 2020 | 26.659,53 | 26.870,47 | 26.648,69 | 26.732,44 | 26.732,44 | 60.000.000 |
| 11 dic. 2020 | 26.732,85 | 26.819,41 | 26.553,01 | 26.652,52 | 26.652,52 | 74.900.000 |
| 10 dic. 2020 | 26.688,50 | 26.852,77 | 26.639,98 | 26.756,24 | 26.756,24 | 69.200.000 |
| 09 dic. 2020 | 26.526,34 | 26.826,78 | 26.520,60 | 26.817,94 | 26.817,94 | 61.800.000 |
| 08 dic. 2020 | 26.380,32 | 26.523,30 | 26.327,08 | 26.467,08 | 26.467,08 | 55.100.000 |
| 07 dic. 2020 | 26.894,25 | 26.894,25 | 26.500,32 | 26.547,44 | 26.547,44 | 61.600.000 |
| 04 dic. 2020 | 26.697,26 | 26.799,83 | 26.646,08 | 26.751,24 | 26.751,24 | 61.600.000 |
| 03 dic. 2020 | 26.740,30 | 26.868,09 | 26.719,23 | 26.809,37 | 26.809,37 | 69.500.000 |
| 02 dic. 2020 | 26.884,99 | 26.889,90 | 26.695,28 | 26.800,98 | 26.800,98 | 80.200.000 |
| 01 dic. 2020 | 26.624,20 | 26.852,16 | 26.618,39 | 26.787,54 | 26.787,54 | 73.200.000 |
| 30 nov. 2020 | 26.830,10 | 26.834,20 | 26.405,83 | 26.433,62 | 26.433,62 | 147.700.000 |
| 27 nov. 2020 | 26.530,28 | 26.672,40 | 26.419,05 | 26.644,71 | 26.644,71 | 86.200.000 |
| 26 nov. 2020 | 26.255,47 | 26.560,03 | 26.255,47 | 26.537,31 | 26.537,31 | 63.500.000 |
| 25 nov. 2020 | 26.468,52 | 26.706,42 | 26.258,35 | 26.296,86 | 26.296,86 | 92.500.000 |
| 24 nov. 2020 | 25.901,45 | 26.261,78 | 25.901,45 | 26.165,59 | 26.165,59 | 81.700.000 |
| 20 nov. 2020 | 25.486,83 | 25.555,37 | 25.425,59 | 25.527,37 | 25.527,37 | 63.400.000 |
| 19 nov. 2020 | 25.628,73 | 25.650,86 | 25.474,94 | 25.634,34 | 25.634,34 | 82.000.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
