^N225 - Nikkei 225
Osaka - Osaka Precio demorado. Divisa en JPY
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPY
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr. 2018 | 0,00 | 0,00 | 0,00 | 22.088,04 | 22.088,04 | - |
| 20 abr. 2018 | 22.148,22 | 22.261,35 | 22.076,63 | 22.162,24 | 22.162,24 | 69.600 |
| 19 abr. 2018 | 22.231,86 | 22.360,65 | 22.176,86 | 22.191,18 | 22.191,18 | 79.700 |
| 18 abr. 2018 | 21.929,01 | 22.194,11 | 21.914,96 | 22.158,20 | 22.158,20 | 70.400 |
| 17 abr. 2018 | 21.801,83 | 21.889,89 | 21.772,42 | 21.847,59 | 21.847,59 | 57.400 |
| 16 abr. 2018 | 21.843,55 | 21.879,69 | 21.775,61 | 21.835,53 | 21.835,53 | 53.400 |
| 13 abr. 2018 | 21.801,41 | 21.917,35 | 21.746,69 | 21.778,74 | 21.778,74 | 73.100 |
| 12 abr. 2018 | 21.657,87 | 21.719,43 | 21.591,39 | 21.660,28 | 21.660,28 | 58.400 |
| 11 abr. 2018 | 21.819,09 | 21.837,36 | 21.687,10 | 21.687,10 | 21.687,10 | 69.500 |
| 10 abr. 2018 | 21.599,67 | 21.933,99 | 21.542,37 | 21.794,32 | 21.794,32 | 74.700 |
| 09 abr. 2018 | 21.534,33 | 21.737,09 | 21.517,77 | 21.678,26 | 21.678,26 | 62.100 |
| 06 abr. 2018 | 21.633,73 | 21.742,84 | 21.550,42 | 21.567,52 | 21.567,52 | 74.400 |
| 05 abr. 2018 | 21.541,18 | 21.737,66 | 21.462,10 | 21.645,42 | 21.645,42 | 80.700 |
| 04 abr. 2018 | 21.415,85 | 21.415,85 | 21.238,18 | 21.319,55 | 21.319,55 | 75.600 |
| 03 abr. 2018 | 21.115,48 | 21.333,50 | 21.056,02 | 21.292,29 | 21.292,29 | 63.800 |
| 02 abr. 2018 | 21.441,57 | 21.597,47 | 21.388,58 | 21.388,58 | 21.388,58 | 47.500 |
| 30 mar. 2018 | 21.392,42 | 21.512,80 | 21.311,50 | 21.454,30 | 21.454,30 | 63.600 |
| 29 mar. 2018 | 21.250,96 | 21.298,57 | 20.996,22 | 21.159,08 | 21.159,08 | 78.900 |
| 28 mar. 2018 | 20.893,05 | 21.031,31 | 20.776,82 | 21.031,31 | 21.031,31 | 88.100 |
| 27 mar. 2018 | 20.958,90 | 21.317,32 | 20.943,31 | 21.317,32 | 21.317,32 | 101.900 |
| 26 mar. 2018 | 20.423,37 | 20.766,10 | 20.347,49 | 20.766,10 | 20.766,10 | 97.500 |
| 23 mar. 2018 | 21.188,80 | 21.188,80 | 20.559,61 | 20.617,86 | 20.617,86 | 121.000 |
| 22 mar. 2018 | 21.352,16 | 21.592,00 | 21.349,71 | 21.591,99 | 21.591,99 | 82.600 |
| 21 mar. 2018 | - | - | - | - | - | - |
| 20 mar. 2018 | 21.297,98 | 21.384,86 | 21.223,97 | 21.380,97 | 21.380,97 | 66.500 |
| 19 mar. 2018 | 21.537,90 | 21.659,04 | 21.366,88 | 21.480,90 | 21.480,90 | 67.300 |
| 16 mar. 2018 | 21.876,53 | 21.879,28 | 21.632,85 | 21.676,51 | 21.676,51 | 75.700 |
| 15 mar. 2018 | 21.704,14 | 21.825,97 | 21.555,49 | 21.803,95 | 21.803,95 | 65.300 |
| 14 mar. 2018 | 21.764,99 | 21.881,09 | 21.684,02 | 21.777,29 | 21.777,29 | 65.000 |
| 13 mar. 2018 | 21.742,45 | 21.968,10 | 21.700,78 | 21.968,10 | 21.968,10 | 68.100 |
| 12 mar. 2018 | 21.826,10 | 21.971,16 | 21.689,97 | 21.824,03 | 21.824,03 | 70.600 |
| 09 mar. 2018 | 21.594,22 | 21.884,45 | 21.357,55 | 21.469,20 | 21.469,20 | 110.500 |
| 08 mar. 2018 | 21.488,16 | 21.488,16 | 21.299,40 | 21.368,07 | 21.368,07 | 72.100 |
| 07 mar. 2018 | 21.261,96 | 21.484,08 | 21.201,94 | 21.252,72 | 21.252,72 | 87.000 |
| 06 mar. 2018 | 21.390,20 | 21.551,14 | 21.381,42 | 21.417,76 | 21.417,76 | 76.400 |
| 05 mar. 2018 | 21.047,81 | 21.164,38 | 20.937,26 | 21.042,09 | 21.042,09 | 87.200 |
| 02 mar. 2018 | 21.339,98 | 21.366,09 | 21.088,96 | 21.181,64 | 21.181,64 | 97.100 |
| 01 mar. 2018 | 21.901,13 | 21.901,13 | 21.645,22 | 21.724,47 | 21.724,47 | 90.300 |
| 28 feb. 2018 | 22.292,53 | 22.380,28 | 22.068,24 | 22.068,24 | 22.068,24 | 88.800 |
| 27 feb. 2018 | 22.391,67 | 22.502,05 | 22.325,07 | 22.389,86 | 22.389,86 | 74.300 |
| 26 feb. 2018 | 22.134,64 | 22.226,53 | 22.040,87 | 22.153,63 | 22.153,63 | 64.600 |
| 23 feb. 2018 | 21.789,72 | 21.903,39 | 21.741,63 | 21.892,78 | 21.892,78 | 64.600 |
| 22 feb. 2018 | 21.789,88 | 21.799,40 | 21.626,85 | 21.736,44 | 21.736,44 | 77.300 |
| 21 feb. 2018 | 21.942,42 | 22.130,58 | 21.836,73 | 21.970,81 | 21.970,81 | 77.900 |
| 20 feb. 2018 | 22.054,32 | 22.063,87 | 21.831,45 | 21.925,10 | 21.925,10 | 67.500 |
| 19 feb. 2018 | 21.903,66 | 22.152,85 | 21.858,33 | 22.149,21 | 22.149,21 | 68.500 |
| 16 feb. 2018 | 21.555,99 | 21.866,37 | 21.499,88 | 21.720,25 | 21.720,25 | 77.800 |
| 15 feb. 2018 | 21.384,10 | 21.578,99 | 21.308,92 | 21.464,98 | 21.464,98 | 86.400 |
| 14 feb. 2018 | 21.251,24 | 21.371,01 | 20.950,15 | 21.154,17 | 21.154,17 | 103.900 |
| 13 feb. 2018 | 21.633,34 | 21.679,20 | 21.211,53 | 21.244,68 | 21.244,68 | 114.700 |
| 12 feb. 2018 | - | - | - | - | - | - |
| 09 feb. 2018 | 21.507,74 | 21.510,30 | 21.119,01 | 21.382,62 | 21.382,62 | 127.600 |
| 08 feb. 2018 | 21.721,57 | 21.977,03 | 21.649,70 | 21.890,86 | 21.890,86 | 104.700 |
| 07 feb. 2018 | 22.001,29 | 22.353,87 | 21.627,13 | 21.645,37 | 21.645,37 | 143.500 |
| 06 feb. 2018 | 22.267,00 | 22.277,45 | 21.078,71 | 21.610,24 | 21.610,24 | 190.100 |
| 05 feb. 2018 | 22.921,16 | 22.967,69 | 22.659,43 | 22.682,08 | 22.682,08 | 107.600 |
| 02 feb. 2018 | 23.361,67 | 23.367,96 | 23.122,45 | 23.274,53 | 23.274,53 | 98.600 |
| 01 feb. 2018 | 23.276,10 | 23.492,77 | 23.211,12 | 23.486,11 | 23.486,11 | 101.800 |
| 31 ene. 2018 | 23.205,23 | 23.375,38 | 23.092,85 | 23.098,29 | 23.098,29 | 99.800 |
| 30 ene. 2018 | 23.559,33 | 23.581,98 | 23.233,37 | 23.291,97 | 23.291,97 | 88.800 |
| 29 ene. 2018 | 23.707,14 | 23.787,23 | 23.580,17 | 23.629,34 | 23.629,34 | 68.800 |
| 26 ene. 2018 | 23.757,34 | 23.797,96 | 23.592,28 | 23.631,88 | 23.631,88 | 87.200 |
| 25 ene. 2018 | 23.750,65 | 23.828,40 | 23.649,03 | 23.669,49 | 23.669,49 | 81.500 |
| 24 ene. 2018 | 24.026,43 | 24.072,77 | 23.917,14 | 23.940,78 | 23.940,78 | 79.900 |
| 23 ene. 2018 | 23.924,40 | 24.129,34 | 23.916,02 | 24.124,15 | 24.124,15 | 73.400 |
| 22 ene. 2018 | 23.797,84 | 23.816,33 | 23.697,81 | 23.816,33 | 23.816,33 | 65.200 |
| 19 ene. 2018 | 23.854,11 | 23.872,69 | 23.735,61 | 23.808,06 | 23.808,06 | 71.800 |
| 18 ene. 2018 | 24.078,93 | 24.084,42 | 23.699,47 | 23.763,37 | 23.763,37 | 99.400 |
| 17 ene. 2018 | 23.783,42 | 23.891,63 | 23.739,17 | 23.868,34 | 23.868,34 | 82.200 |
| 16 ene. 2018 | 23.721,17 | 23.962,07 | 23.701,83 | 23.951,81 | 23.951,81 | 68.500 |
| 15 ene. 2018 | 23.827,98 | 23.833,27 | 23.685,02 | 23.714,88 | 23.714,88 | 75.400 |
| 12 ene. 2018 | 23.719,66 | 23.743,05 | 23.588,07 | 23.653,82 | 23.653,82 | 93.700 |
| 11 ene. 2018 | 23.656,39 | 23.734,97 | 23.601,84 | 23.710,43 | 23.710,43 | 83.700 |
| 10 ene. 2018 | 23.832,81 | 23.864,76 | 23.755,45 | 23.788,20 | 23.788,20 | 88.800 |
| 09 ene. 2018 | 23.948,97 | 23.952,61 | 23.789,03 | 23.849,99 | 23.849,99 | 94.100 |
| 08 ene. 2018 | - | - | - | - | - | - |
| 05 ene. 2018 | 23.643,00 | 23.730,47 | 23.520,52 | 23.714,53 | 23.714,53 | 101.900 |
| 04 ene. 2018 | 23.073,73 | 23.506,33 | 23.065,20 | 23.506,33 | 23.506,33 | 102.200 |
| 03 ene. 2018 | - | - | - | - | - | - |
| 02 ene. 2018 | - | - | - | - | - | - |
| 01 ene. 2018 | - | - | - | - | - | - |
| 29 dic. 2017 | 22.831,49 | 22.881,21 | 22.753,20 | 22.764,94 | 22.764,94 | 46.500 |
| 28 dic. 2017 | 22.912,05 | 22.954,45 | 22.736,43 | 22.783,98 | 22.783,98 | 50.300 |
| 27 dic. 2017 | 22.854,39 | 22.936,16 | 22.854,39 | 22.911,21 | 22.911,21 | 47.200 |
| 26 dic. 2017 | 22.922,95 | 22.950,15 | 22.877,63 | 22.892,69 | 22.892,69 | 46.400 |
| 25 dic. 2017 | 22.909,41 | 22.948,83 | 22.870,19 | 22.939,18 | 22.939,18 | 43.100 |
| 22 dic. 2017 | 22.850,73 | 22.908,84 | 22.801,16 | 22.902,76 | 22.902,76 | 77.800 |
| 21 dic. 2017 | 22.852,01 | 22.894,95 | 22.728,06 | 22.866,10 | 22.866,10 | 73.000 |
| 20 dic. 2017 | 22.834,93 | 22.923,50 | 22.806,73 | 22.891,72 | 22.891,72 | 92.400 |
| 19 dic. 2017 | 22.961,47 | 22.990,42 | 22.862,82 | 22.868,00 | 22.868,00 | 70.500 |
| 18 dic. 2017 | 22.770,44 | 22.927,50 | 22.735,20 | 22.901,77 | 22.901,77 | 85.200 |
| 15 dic. 2017 | 22.621,36 | 22.745,09 | 22.478,32 | 22.553,22 | 22.553,22 | 99.400 |
| 14 dic. 2017 | 22.699,30 | 22.786,61 | 22.638,76 | 22.694,45 | 22.694,45 | 85.100 |
| 13 dic. 2017 | 22.879,27 | 22.879,37 | 22.697,32 | 22.758,07 | 22.758,07 | 91.400 |
| 12 dic. 2017 | 22.936,41 | 22.994,33 | 22.834,89 | 22.866,17 | 22.866,17 | 86.100 |
| 11 dic. 2017 | 22.894,30 | 22.938,73 | 22.787,40 | 22.938,73 | 22.938,73 | 69.500 |
| 08 dic. 2017 | 22.627,95 | 22.819,71 | 22.625,41 | 22.811,08 | 22.811,08 | 106.900 |
| 07 dic. 2017 | 22.317,15 | 22.515,24 | 22.317,15 | 22.498,03 | 22.498,03 | 79.500 |
| 06 dic. 2017 | 22.525,38 | 22.528,21 | 22.119,21 | 22.177,04 | 22.177,04 | 97.300 |
| 05 dic. 2017 | 22.595,33 | 22.682,71 | 22.522,28 | 22.622,38 | 22.622,38 | 75.900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
