Mercados españoles cerrados
IBEX 35
9.060,20 +24,60 (+0,27%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dólar/Euro
1,0874 -0,0018 (-0,16%) Petróleo Brent
86,39 -1,08 (-1,23%) Oro
1.943,90 -2,80 (-0,14%) BTC-EUR
21.537,18 +224,73 (+1,05%)
Nikkei 225 (^N225)
Osaka - Osaka Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
Al cierre: 03:15PM JST
Intervalo de fechas:
29 ene 2022 - 29 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene 2023 | 27.428,41 | 27.452,67 | 27.326,91 | 27.382,56 | 27.382,56 | 71.500.000 |
| 26 ene 2023 | 27.444,64 | 27.502,15 | 27.284,08 | 27.362,75 | 27.362,75 | 63.300.000 |
| 25 ene 2023 | 27.175,88 | 27.473,90 | 27.175,88 | 27.395,01 | 27.395,01 | 63.400.000 |
| 24 ene 2023 | 27.150,43 | 27.381,00 | 27.150,43 | 27.299,19 | 27.299,19 | 70.800.000 |
| 23 ene 2023 | 26.880,21 | 26.938,28 | 26.788,76 | 26.906,04 | 26.906,04 | 60.200.000 |
| 20 ene 2023 | 26.346,69 | 26.553,53 | 26.320,96 | 26.553,53 | 26.553,53 | 60.400.000 |
| 19 ene 2023 | 26.541,08 | 26.592,87 | 26.368,97 | 26.405,23 | 26.405,23 | 68.700.000 |
| 18 ene 2023 | 26.251,34 | 26.816,68 | 26.211,84 | 26.791,12 | 26.791,12 | 93.400.000 |
| 17 ene 2023 | 25.915,51 | 26.198,69 | 25.895,30 | 26.138,68 | 26.138,68 | 68.100.000 |
| 16 ene 2023 | 25.836,67 | 25.938,04 | 25.748,10 | 25.822,32 | 25.822,32 | 71.700.000 |
| 13 ene 2023 | 26.391,78 | 26.409,21 | 26.090,84 | 26.119,52 | 26.119,52 | 98.300.000 |
| 12 ene 2023 | 26.524,94 | 26.547,61 | 26.381,93 | 26.449,82 | 26.449,82 | 77.000.000 |
| 11 ene 2023 | 26.362,21 | 26.479,99 | 26.332,05 | 26.446,00 | 26.446,00 | 62.400.000 |
| 10 ene 2023 | 26.176,61 | 26.316,66 | 26.132,80 | 26.175,56 | 26.175,56 | 71.200.000 |
| 06 ene 2023 | 25.740,08 | 26.034,06 | 25.719,61 | 25.973,85 | 25.973,85 | 68.200.000 |
| 05 ene 2023 | 25.825,50 | 25.947,10 | 25.750,46 | 25.820,80 | 25.820,80 | 72.300.000 |
| 04 ene 2023 | 25.834,93 | 25.840,68 | 25.661,89 | 25.716,86 | 25.716,86 | 83.300.000 |
| 30 dic 2022 | 26.288,00 | 26.321,37 | 26.067,92 | 26.094,50 | 26.094,50 | 52.700.000 |
| 29 dic 2022 | 26.074,90 | 26.126,70 | 25.953,92 | 26.093,67 | 26.093,67 | 63.100.000 |
| 28 dic 2022 | 26.309,34 | 26.354,27 | 26.199,67 | 26.340,50 | 26.340,50 | 61.500.000 |
| 27 dic 2022 | 26.570,78 | 26.620,49 | 26.447,87 | 26.447,87 | 26.447,87 | 50.200.000 |
| 26 dic 2022 | 26.299,54 | 26.438,65 | 26.294,85 | 26.405,87 | 26.405,87 | 47.300.000 |
| 23 dic 2022 | 26.207,77 | 26.291,98 | 26.106,38 | 26.235,25 | 26.235,25 | 75.700.000 |
| 22 dic 2022 | 26.552,43 | 26.585,28 | 26.399,31 | 26.507,87 | 26.507,87 | 73.400.000 |
| 21 dic 2022 | 26.547,17 | 26.616,28 | 26.269,80 | 26.387,72 | 26.387,72 | 119.200.000 |
| 20 dic 2022 | 27.257,35 | 27.339,49 | 26.416,91 | 26.568,03 | 26.568,03 | 118.500.000 |
| 19 dic 2022 | 27.279,92 | 27.349,58 | 27.165,78 | 27.237,64 | 27.237,64 | 58.200.000 |
| 16 dic 2022 | 27.706,70 | 27.713,04 | 27.488,83 | 27.527,12 | 27.527,12 | 83.800.000 |
| 15 dic 2022 | 27.991,14 | 28.163,17 | 27.987,54 | 28.051,70 | 28.051,70 | 51.100.000 |
| 14 dic 2022 | 28.005,03 | 28.195,69 | 27.993,78 | 28.156,21 | 28.156,21 | 54.800.000 |
| 13 dic 2022 | 28.067,37 | 28.116,56 | 27.907,49 | 27.954,85 | 27.954,85 | 51.900.000 |
| 12 dic 2022 | 27.741,10 | 27.865,72 | 27.734,66 | 27.842,33 | 27.842,33 | 49.600.000 |
| 09 dic 2022 | 27.633,96 | 27.952,80 | 27.633,96 | 27.901,01 | 27.901,01 | 70.200.000 |
| 08 dic 2022 | 27.622,30 | 27.643,64 | 27.415,66 | 27.574,43 | 27.574,43 | 64.900.000 |
| 07 dic 2022 | 27.670,29 | 27.786,25 | 27.646,78 | 27.686,40 | 27.686,40 | 63.000.000 |
| 06 dic 2022 | 27.704,06 | 27.934,07 | 27.698,31 | 27.885,87 | 27.885,87 | 60.400.000 |
| 05 dic 2022 | 27.752,99 | 27.854,11 | 27.700,86 | 27.820,40 | 27.820,40 | 63.900.000 |
| 02 dic 2022 | 27.983,18 | 27.983,18 | 27.662,12 | 27.777,90 | 27.777,90 | 79.400.000 |
| 01 dic 2022 | 28.273,13 | 28.423,46 | 28.226,08 | 28.226,08 | 28.226,08 | 71.400.000 |
| 30 nov 2022 | 27.886,67 | 27.972,89 | 27.802,71 | 27.968,99 | 27.968,99 | 106.600.000 |
| 29 nov 2022 | 27.991,50 | 28.055,91 | 27.899,98 | 28.027,84 | 28.027,84 | 64.800.000 |
| 28 nov 2022 | 28.220,56 | 28.238,50 | 28.046,32 | 28.162,83 | 28.162,83 | 64.600.000 |
| 25 nov 2022 | 28.398,77 | 28.399,88 | 28.263,60 | 28.283,03 | 28.283,03 | 56.800.000 |
| 24 nov 2022 | 28.373,72 | 28.502,29 | 28.363,66 | 28.383,09 | 28.383,09 | 83.900.000 |
| 22 nov 2022 | 28.059,51 | 28.203,35 | 28.038,16 | 28.115,74 | 28.115,74 | 75.900.000 |
| 21 nov 2022 | 27.982,00 | 28.007,06 | 27.846,30 | 27.944,79 | 27.944,79 | 56.500.000 |
| 18 nov 2022 | 28.009,82 | 28.045,44 | 27.877,78 | 27.899,77 | 27.899,77 | 64.800.000 |
| 17 nov 2022 | 27.952,21 | 28.029,62 | 27.910,01 | 27.930,57 | 27.930,57 | 58.900.000 |
| 16 nov 2022 | 28.020,49 | 28.069,25 | 27.743,15 | 28.028,30 | 28.028,30 | 73.200.000 |
| 15 nov 2022 | 27.940,26 | 28.038,63 | 27.903,27 | 27.990,17 | 27.990,17 | 71.200.000 |
| 14 nov 2022 | 28.277,64 | 28.305,04 | 27.963,47 | 27.963,47 | 27.963,47 | 85.100.000 |
| 11 nov 2022 | 27.868,69 | 28.329,54 | 27.837,09 | 28.263,57 | 28.263,57 | 103.700.000 |
| 10 nov 2022 | 27.459,08 | 27.485,38 | 27.370,62 | 27.446,10 | 27.446,10 | 77.100.000 |
| 09 nov 2022 | 27.884,55 | 27.926,52 | 27.688,86 | 27.716,43 | 27.716,43 | 79.100.000 |
| 08 nov 2022 | 27.718,84 | 27.943,27 | 27.704,64 | 27.872,11 | 27.872,11 | 84.400.000 |
| 07 nov 2022 | 27.406,78 | 27.578,01 | 27.357,53 | 27.527,64 | 27.527,64 | 78.900.000 |
| 04 nov 2022 | 27.371,89 | 27.389,30 | 27.032,02 | 27.199,74 | 27.199,74 | 111.100.000 |
| 02 nov 2022 | 27.562,30 | 27.692,55 | 27.546,88 | 27.663,39 | 27.663,39 | 86.600.000 |
| 01 nov 2022 | 27.614,64 | 27.682,97 | 27.526,18 | 27.678,92 | 27.678,92 | 72.600.000 |
| 31 oct 2022 | 27.404,30 | 27.602,99 | 27.392,99 | 27.587,46 | 27.587,46 | 71.100.000 |
| 28 oct 2022 | 27.097,38 | 27.265,46 | 26.981,08 | 27.105,20 | 27.105,20 | 144.600.000 |
| 27 oct 2022 | 27.407,23 | 27.450,26 | 27.330,79 | 27.345,24 | 27.345,24 | 65.400.000 |
| 26 oct 2022 | 27.410,64 | 27.578,05 | 27.404,90 | 27.431,84 | 27.431,84 | 61.000.000 |
| 25 oct 2022 | 27.113,20 | 27.337,80 | 27.073,18 | 27.250,28 | 27.250,28 | 62.200.000 |
| 24 oct 2022 | 27.233,00 | 27.308,97 | 26.974,90 | 26.974,90 | 26.974,90 | 59.100.000 |
| 21 oct 2022 | 26.903,50 | 26.985,38 | 26.869,38 | 26.890,58 | 26.890,58 | 56.300.000 |
| 20 oct 2022 | 26.981,75 | 27.092,55 | 26.872,45 | 27.006,96 | 27.006,96 | 60.300.000 |
| 19 oct 2022 | 27.225,17 | 27.371,38 | 27.192,79 | 27.257,38 | 27.257,38 | 57.600.000 |
| 18 oct 2022 | 27.167,73 | 27.229,88 | 26.910,10 | 27.156,14 | 27.156,14 | 66.100.000 |
| 17 oct 2022 | 26.785,02 | 26.814,92 | 26.649,13 | 26.775,79 | 26.775,79 | 65.300.000 |
| 14 oct 2022 | 26.599,32 | 27.180,16 | 26.595,35 | 27.090,76 | 27.090,76 | 82.400.000 |
| 13 oct 2022 | 26.398,29 | 26.408,31 | 26.237,42 | 26.237,42 | 26.237,42 | 59.200.000 |
| 12 oct 2022 | 26.353,22 | 26.495,75 | 26.313,41 | 26.396,83 | 26.396,83 | 68.800.000 |
| 11 oct 2022 | 26.757,12 | 26.759,62 | 26.369,56 | 26.401,25 | 26.401,25 | 78.900.000 |
| 07 oct 2022 | 26.975,92 | 27.198,91 | 26.921,90 | 27.116,11 | 27.116,11 | 66.700.000 |
| 06 oct 2022 | 27.137,98 | 27.399,19 | 27.137,98 | 27.311,30 | 27.311,30 | 69.400.000 |
| 05 oct 2022 | 27.211,32 | 27.216,80 | 27.030,55 | 27.120,53 | 27.120,53 | 73.300.000 |
| 04 oct 2022 | 26.653,49 | 26.994,44 | 26.633,52 | 26.992,21 | 26.992,21 | 87.100.000 |
| 03 oct 2022 | 25.778,95 | 26.223,84 | 25.621,96 | 26.215,79 | 26.215,79 | 80.700.000 |
| 30 sept 2022 | 26.240,00 | 26.273,65 | 25.805,59 | 25.937,21 | 25.937,21 | 101.300.000 |
| 29 sept 2022 | 26.280,50 | 26.458,67 | 26.221,78 | 26.422,05 | 26.422,05 | 88.900.000 |
| 28 sept 2022 | 26.422,86 | 26.516,32 | 25.938,36 | 26.173,98 | 26.173,98 | 92.900.000 |
| 27 sept 2022 | 26.585,38 | 26.680,20 | 26.523,77 | 26.571,87 | 26.571,87 | 66.800.000 |
| 26 sept 2022 | 26.779,44 | 26.779,44 | 26.424,60 | 26.431,55 | 26.431,55 | 96.500.000 |
| 22 sept 2022 | 27.053,58 | 27.197,07 | 26.955,18 | 27.153,83 | 27.153,83 | 62.200.000 |
| 21 sept 2022 | 27.440,84 | 27.467,34 | 27.297,50 | 27.313,13 | 27.313,13 | 65.500.000 |
| 20 sept 2022 | 27.788,68 | 27.907,45 | 27.627,86 | 27.688,42 | 27.688,42 | 60.000.000 |
| 16 sept 2022 | 27.631,39 | 27.654,99 | 27.525,68 | 27.567,65 | 27.567,65 | 81.600.000 |
| 15 sept 2022 | 27.873,96 | 27.946,20 | 27.801,44 | 27.875,91 | 27.875,91 | 48.700.000 |
| 14 sept 2022 | 28.132,70 | 28.141,92 | 27.795,64 | 27.818,62 | 27.818,62 | 70.900.000 |
| 13 sept 2022 | 28.556,21 | 28.659,76 | 28.530,36 | 28.614,63 | 28.614,63 | 51.700.000 |
| 12 sept 2022 | 28.483,59 | 28.612,89 | 28.438,37 | 28.542,11 | 28.542,11 | 50.500.000 |
| 09 sept 2022 | 28.204,71 | 28.286,02 | 28.091,38 | 28.214,75 | 28.214,75 | 74.000.000 |
| 08 sept 2022 | 27.732,68 | 28.083,79 | 27.718,30 | 28.065,28 | 28.065,28 | 75.200.000 |
| 07 sept 2022 | 27.546,01 | 27.546,01 | 27.268,70 | 27.430,30 | 27.430,30 | 69.400.000 |
| 06 sept 2022 | 27.650,15 | 27.813,78 | 27.557,99 | 27.626,51 | 27.626,51 | 46.300.000 |
| 05 sept 2022 | 27.567,29 | 27.673,44 | 27.511,68 | 27.619,61 | 27.619,61 | 47.100.000 |
| 02 sept 2022 | 27.755,60 | 27.772,37 | 27.570,74 | 27.650,84 | 27.650,84 | 58.800.000 |
| 01 sept 2022 | 27.797,00 | 27.832,78 | 27.589,70 | 27.661,47 | 27.661,47 | 68.900.000 |
| 31 ago 2022 | 27.928,09 | 28.104,80 | 27.906,17 | 28.091,53 | 28.091,53 | 86.200.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
