^N225 - Nikkei 225

Osaka - Osaka Precio demorado. Divisa en JPY
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may 202330.909,6131.101,6030.864,4930.916,3130.916,3178.300.000
25 may 202330.599,2730.889,9830.558,1430.801,1330.801,1384.000.000
24 may 202330.728,6930.856,9230.566,8330.682,6830.682,6881.700.000
23 may 202331.245,7231.352,5330.828,7330.957,7730.957,7792.200.000
22 may 202330.735,7131.086,8230.689,2731.086,8231.086,8275.400.000
19 may 202330.847,3630.924,5730.679,1630.808,3530.808,3580.500.000
18 may 202330.432,5430.667,1330.381,9030.573,9330.573,9390.500.000
17 may 202329.912,4430.115,3229.912,4430.093,5930.093,5993.100.000
16 may 202329.838,0129.916,5629.779,0729.842,9929.842,99107.400.000
15 may 202329.547,0429.629,4729.475,9729.626,3429.626,3488.600.000
12 may 202329.199,3029.426,0629.141,5229.388,3029.388,30106.100.000
11 may 202329.110,7929.165,5929.028,7129.126,7229.126,7282.200.000
10 may 202329.189,4129.195,1629.070,1129.122,1829.122,1887.300.000
09 may 202329.020,6329.262,3629.020,6329.242,8229.242,8286.400.000
08 may 202329.095,4629.144,1228.931,8128.949,8828.949,8874.100.000
02 may 202329.278,8029.278,8029.083,1329.157,9529.157,9563.900.000
01 may 202329.058,0529.145,8929.016,8329.123,1829.123,1873.400.000
28 abr 202328.705,9128.879,2428.499,5128.856,4428.856,44104.000.000
27 abr 202328.340,5928.459,7328.241,6728.457,6828.457,6873.600.000
26 abr 202328.478,5228.551,6128.319,7728.416,4728.416,4768.700.000
25 abr 202328.697,7328.806,6928.609,7728.620,0728.620,0759.300.000
24 abr 202328.631,7828.680,6528.567,2428.593,5228.593,5250.000.000
21 abr 202328.590,5528.778,3728.527,8028.564,3728.564,3761.400.000
20 abr 202328.472,0028.694,2528.442,4528.657,5728.657,5756.700.000
19 abr 202328.619,8428.677,2228.531,5428.606,7628.606,7658.000.000
18 abr 202328.567,5428.698,2228.520,7628.658,8328.658,8362.300.000
17 abr 202328.537,9928.599,7528.414,9828.514,7828.514,7858.000.000
14 abr 202328.321,5428.515,5128.282,8228.493,4728.493,4772.900.000
13 abr 202327.952,5828.163,8727.952,0128.156,9728.156,9759.900.000
12 abr 202327.985,9328.121,4627.983,9728.082,7028.082,7062.700.000
11 abr 202327.895,9028.068,3927.854,8227.923,3727.923,3764.800.000
10 abr 202327.658,5227.737,4927.597,1827.633,6627.633,6648.000.000
07 abr 202327.554,3727.591,1527.456,2527.518,3127.518,3149.100.000
06 abr 202327.589,1427.609,8627.427,6627.472,6327.472,6373.200.000
05 abr 202328.111,0428.133,5727.788,7727.813,2627.813,2674.300.000
04 abr 202328.213,9328.287,4228.139,1228.287,4228.287,4273.300.000
03 abr 202328.203,3528.258,9128.120,7128.188,1528.188,1575.000.000
31 mar 202328.009,2228.124,6227.986,6228.041,4828.041,4891.100.000
30 mar 202327.827,8927.876,3827.630,5527.782,9327.782,9382.000.000
29 mar 202327.549,3727.897,7227.505,4827.883,7827.883,7883.800.000
28 mar 202327.573,8227.603,4527.432,7627.518,2527.518,2566.400.000
27 mar 202327.482,3927.543,4827.359,7227.476,8727.476,8757.400.000
24 mar 202327.368,6227.397,2927.257,4427.385,2527.385,2559.500.000
23 mar 202327.232,9727.461,9727.175,6327.419,6127.419,6164.100.000
22 mar 202327.298,1527.520,9727.267,2627.466,6127.466,6178.100.000
20 mar 202327.253,7327.367,1826.945,6726.945,6726.945,6779.200.000
17 mar 202327.232,2327.356,1527.071,7127.333,7927.333,79101.500.000
16 mar 202326.796,6727.057,5426.632,9227.010,6127.010,61107.100.000
15 mar 202327.421,6627.424,9427.105,9927.229,4827.229,4886.600.000
14 mar 202327.455,9527.455,9527.104,7527.222,0427.222,04125.700.000
13 mar 202327.886,2127.906,9727.631,5327.832,9627.832,9696.100.000
10 mar 202328.385,2928.424,2428.118,7428.143,9728.143,97111.300.000
09 mar 202328.648,1128.734,7928.558,8828.623,1528.623,1572.300.000
08 mar 202328.237,2128.469,4128.232,6828.444,1928.444,1967.200.000
07 mar 202328.202,5928.398,2728.202,5928.309,1628.309,1669.800.000
06 mar 202328.182,3128.288,6228.153,8228.237,7828.237,7865.700.000
03 mar 202327.683,2627.961,2127.655,3427.927,4727.927,4778.200.000
02 mar 202327.564,8227.617,8027.408,5427.498,8727.498,8769.300.000
01 mar 202327.363,5727.530,7627.305,3727.516,5327.516,5369.800.000
28 feb 202327.515,3427.585,1727.400,3627.445,5627.445,5686.300.000
27 feb 202327.322,7327.456,2227.292,7427.423,9627.423,9659.400.000
24 feb 202327.144,7227.465,9027.128,3227.453,4827.453,4876.000.000
22 feb 202327.265,9927.300,5327.046,0827.104,3227.104,3274.700.000
21 feb 202327.486,0927.538,2927.359,1227.473,1027.473,1061.600.000
20 feb 202327.497,1327.531,9427.426,4827.531,9427.531,9462.500.000
17 feb 202327.484,6027.608,5927.466,6127.513,1327.513,1368.800.000
16 feb 202327.654,7227.727,6627.597,1227.696,4427.696,4468.100.000
15 feb 202327.686,0127.720,2727.444,1327.501,8627.501,8672.100.000
14 feb 202327.705,3727.721,8227.553,1827.602,7727.602,7755.800.000
13 feb 202327.550,3527.570,3227.266,9427.427,3227.427,3270.400.000
10 feb 202327.711,2527.814,0227.609,3327.670,9827.670,9888.800.000
09 feb 202327.453,4027.635,3827.424,6927.584,3527.584,3561.700.000
08 feb 202327.690,7427.719,4527.458,5327.606,4627.606,4669.000.000
07 feb 202327.744,9027.814,9627.662,1127.685,4727.685,4774.300.000
06 feb 202327.764,6627.821,2227.656,4727.693,6527.693,6588.400.000
03 feb 202327.455,0327.612,5727.445,6927.509,4627.509,4692.800.000
02 feb 202327.453,6727.472,4427.338,4327.402,0527.402,0573.200.000
01 feb 202327.483,4127.547,6727.322,7927.346,8827.346,8865.800.000
31 ene 202327.458,5627.494,1727.302,2227.327,1127.327,1174.600.000
30 ene 202327.384,7727.486,4227.337,2527.433,4027.433,4065.800.000
27 ene 202327.428,4127.452,6727.326,9127.382,5627.382,5671.500.000
26 ene 202327.444,6427.502,1527.284,0827.362,7527.362,7563.300.000
25 ene 202327.175,8827.473,9027.175,8827.395,0127.395,0163.400.000
24 ene 202327.150,4327.381,0027.150,4327.299,1927.299,1970.800.000
23 ene 202326.880,2126.938,2826.788,7626.906,0426.906,0460.200.000
20 ene 202326.346,6926.553,5326.320,9626.553,5326.553,5360.400.000
19 ene 202326.541,0826.592,8726.368,9726.405,2326.405,2368.700.000
18 ene 202326.251,3426.816,6826.211,8426.791,1226.791,1293.400.000
17 ene 202325.915,5126.198,6925.895,3026.138,6826.138,6868.100.000
16 ene 202325.836,6725.938,0425.748,1025.822,3225.822,3271.700.000
13 ene 202326.391,7826.409,2126.090,8426.119,5226.119,5298.300.000
12 ene 202326.524,9426.547,6126.381,9326.449,8226.449,8277.000.000
11 ene 202326.362,2126.479,9926.332,0526.446,0026.446,0062.400.000
10 ene 202326.176,6126.316,6626.132,8026.175,5626.175,5671.200.000
06 ene 202325.740,0826.034,0625.719,6125.973,8525.973,8568.200.000
05 ene 202325.825,5025.947,1025.750,4625.820,8025.820,8072.300.000
04 ene 202325.834,9325.840,6825.661,8925.716,8625.716,8683.300.000
30 dic 202226.288,0026.321,3726.067,9226.094,5026.094,5052.700.000
29 dic 202226.074,9026.126,7025.953,9226.093,6726.093,6763.100.000
28 dic 202226.309,3426.354,2726.199,6726.340,5026.340,5061.500.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...