Mercados españoles cerrados
S&P 500
3.750,87-98,75(-2,57%)Nasdaq
13.270,60-355,47(-2,61%)NIKKEI 225
28.635,21+89,03(+0,31%)
Nikkei 225 (^N225)
Osaka - Osaka Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
28.635,21+89,03 (+0,31%)
Al cierre: 3:15PM JST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPY
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene. 2021 | 28.665,34 | 28.754,99 | 28.542,00 | 28.635,21 | 28.635,21 | - |
| 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 | - | - | - | - | - | - |
| 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 |
| 18 nov. 2020 | 25.860,55 | 25.882,14 | 25.656,70 | 25.728,14 | 25.728,14 | 69.200.000 |
| 17 nov. 2020 | 26.043,45 | 26.057,30 | 25.851,54 | 26.014,62 | 26.014,62 | 84.800.000 |
| 16 nov. 2020 | 25.652,69 | 25.928,18 | 25.640,29 | 25.906,93 | 25.906,93 | 84.900.000 |
| 13 nov. 2020 | 25.405,64 | 25.456,18 | 25.215,31 | 25.385,87 | 25.385,87 | 77.600.000 |
| 12 nov. 2020 | 25.439,35 | 25.587,96 | 25.316,60 | 25.520,88 | 25.520,88 | 80.500.000 |
| 11 nov. 2020 | 25.145,66 | 25.401,30 | 25.145,66 | 25.349,60 | 25.349,60 | 102.500.000 |
| 10 nov. 2020 | 25.087,30 | 25.279,94 | 24.833,18 | 24.905,59 | 24.905,59 | 128.200.000 |
| 09 nov. 2020 | 24.568,84 | 24.962,80 | 24.541,28 | 24.839,84 | 24.839,84 | 67.000.000 |
| 06 nov. 2020 | 24.076,22 | 24.389,00 | 24.039,16 | 24.325,23 | 24.325,23 | 73.200.000 |
| 05 nov. 2020 | 23.776,20 | 24.112,42 | 23.756,78 | 24.105,28 | 24.105,28 | 78.600.000 |
| 04 nov. 2020 | 23.619,58 | 23.801,88 | 23.505,78 | 23.695,23 | 23.695,23 | 81.600.000 |
| 02 nov. 2020 | 23.110,74 | 23.370,91 | 23.096,79 | 23.295,48 | 23.295,48 | 69.700.000 |
| 30 oct. 2020 | 23.320,71 | 23.320,71 | 22.948,47 | 22.977,13 | 22.977,13 | 76.700.000 |
| 29 oct. 2020 | 23.170,76 | 23.374,10 | 23.170,76 | 23.331,94 | 23.331,94 | 57.500.000 |
| 28 oct. 2020 | 23.372,61 | 23.451,03 | 23.334,23 | 23.418,51 | 23.418,51 | 67.100.000 |
| 27 oct. 2020 | 23.376,96 | 23.485,80 | 23.232,31 | 23.485,80 | 23.485,80 | 52.700.000 |
| 26 oct. 2020 | 23.520,78 | 23.572,60 | 23.475,52 | 23.494,34 | 23.494,34 | 41.700.000 |
| 23 oct. 2020 | 23.558,71 | 23.587,90 | 23.469,13 | 23.516,59 | 23.516,59 | 49.200.000 |
| 22 oct. 2020 | 23.525,59 | 23.555,78 | 23.436,17 | 23.474,27 | 23.474,27 | 44.900.000 |
| 21 oct. 2020 | 23.615,52 | 23.702,30 | 23.611,33 | 23.639,46 | 23.639,46 | 53.300.000 |
| 20 oct. 2020 | 23.587,87 | 23.674,87 | 23.518,29 | 23.567,04 | 23.567,04 | 48.700.000 |
| 19 oct. 2020 | 23.543,69 | 23.707,16 | 23.543,69 | 23.671,13 | 23.671,13 | 46.300.000 |
| 16 oct. 2020 | 23.478,40 | 23.538,74 | 23.382,67 | 23.410,63 | 23.410,63 | 48.100.000 |
| 15 oct. 2020 | 23.548,45 | 23.581,16 | 23.458,43 | 23.507,23 | 23.507,23 | 48.300.000 |
| 14 oct. 2020 | 23.545,66 | 23.656,70 | 23.518,81 | 23.626,73 | 23.626,73 | 54.000.000 |
| 13 oct. 2020 | 23.667,90 | 23.667,90 | 23.490,95 | 23.601,78 | 23.601,78 | 47.200.000 |
| 12 oct. 2020 | 23.588,74 | 23.597,91 | 23.501,26 | 23.558,69 | 23.558,69 | 44.900.000 |
| 09 oct. 2020 | 23.713,86 | 23.725,58 | 23.552,73 | 23.619,69 | 23.619,69 | 56.100.000 |
| 08 oct. 2020 | 23.506,34 | 23.701,77 | 23.477,73 | 23.647,07 | 23.647,07 | 56.300.000 |
| 07 oct. 2020 | 23.272,45 | 23.432,73 | 23.272,45 | 23.422,82 | 23.422,82 | 52.100.000 |
| 06 oct. 2020 | 23.420,07 | 23.441,16 | 23.331,40 | 23.433,73 | 23.433,73 | 57.700.000 |
| 05 oct. 2020 | 23.254,28 | 23.377,43 | 23.252,69 | 23.312,14 | 23.312,14 | 59.500.000 |
| 02 oct. 2020 | 23.294,80 | 23.365,58 | 22.951,41 | 23.029,90 | 23.029,90 | 86.300.000 |
| 30 sept. 2020 | 23.478,85 | 23.522,38 | 23.170,89 | 23.185,12 | 23.185,12 | 88.200.000 |
| 29 sept. 2020 | 23.410,50 | 23.622,74 | 23.347,64 | 23.539,10 | 23.539,10 | 61.300.000 |
| 28 sept. 2020 | 23.391,96 | 23.516,04 | 23.303,03 | 23.511,62 | 23.511,62 | 82.000.000 |
| 25 sept. 2020 | 23.217,33 | 23.272,67 | 23.154,66 | 23.204,62 | 23.204,62 | 72.200.000 |
| 24 sept. 2020 | 23.215,00 | 23.234,72 | 23.039,48 | 23.087,82 | 23.087,82 | 70.500.000 |
| 23 sept. 2020 | 23.245,89 | 23.370,13 | 23.154,45 | 23.346,49 | 23.346,49 | 77.000.000 |
| 18 sept. 2020 | 23.321,19 | 23.398,46 | 23.290,19 | 23.360,30 | 23.360,30 | 82.600.000 |
| 17 sept. 2020 | 23.416,62 | 23.446,39 | 23.272,23 | 23.319,37 | 23.319,37 | 61.100.000 |
| 16 sept. 2020 | 23.425,23 | 23.506,45 | 23.397,43 | 23.475,53 | 23.475,53 | 63.000.000 |
| 15 sept. 2020 | 23.438,83 | 23.477,86 | 23.351,35 | 23.454,89 | 23.454,89 | 61.800.000 |
| 14 sept. 2020 | 23.431,16 | 23.582,21 | 23.429,42 | 23.559,30 | 23.559,30 | 65.400.000 |
| 11 sept. 2020 | 23.114,63 | 23.412,93 | 23.114,63 | 23.406,49 | 23.406,49 | 76.900.000 |
| 10 sept. 2020 | 23.193,47 | 23.250,31 | 23.134,02 | 23.235,47 | 23.235,47 | 67.600.000 |
| 09 sept. 2020 | 22.966,89 | 23.059,02 | 22.878,71 | 23.032,54 | 23.032,54 | 84.400.000 |
| 08 sept. 2020 | 23.188,79 | 23.277,66 | 23.129,66 | 23.274,13 | 23.274,13 | 62.100.000 |
| 07 sept. 2020 | 23.145,47 | 23.218,22 | 23.086,89 | 23.089,95 | 23.089,95 | 57.300.000 |
| 04 sept. 2020 | 23.130,32 | 23.257,69 | 23.098,77 | 23.205,43 | 23.205,43 | 59.300.000 |
| 03 sept. 2020 | 23.524,49 | 23.580,51 | 23.426,11 | 23.465,53 | 23.465,53 | 57.500.000 |
| 02 sept. 2020 | 23.261,09 | 23.287,40 | 23.170,82 | 23.247,15 | 23.247,15 | 52.600.000 |
| 01 sept. 2020 | 23.089,63 | 23.206,66 | 23.047,77 | 23.138,07 | 23.138,07 | 59.600.000 |
| 31 ago. 2020 | 23.147,14 | 23.342,32 | 23.102,61 | 23.139,76 | 23.139,76 | 81.000.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
