Correo

^N225 - Nikkei 225

Osaka - Osaka Precio demorado. Divisa en JPY

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
26 may 2023	30.909,61	31.101,60	30.864,49	30.916,31	30.916,31	78.300.000
25 may 2023	30.599,27	30.889,98	30.558,14	30.801,13	30.801,13	84.000.000
24 may 2023	30.728,69	30.856,92	30.566,83	30.682,68	30.682,68	81.700.000
23 may 2023	31.245,72	31.352,53	30.828,73	30.957,77	30.957,77	92.200.000
22 may 2023	30.735,71	31.086,82	30.689,27	31.086,82	31.086,82	75.400.000
19 may 2023	30.847,36	30.924,57	30.679,16	30.808,35	30.808,35	80.500.000
18 may 2023	30.432,54	30.667,13	30.381,90	30.573,93	30.573,93	90.500.000
17 may 2023	29.912,44	30.115,32	29.912,44	30.093,59	30.093,59	93.100.000
16 may 2023	29.838,01	29.916,56	29.779,07	29.842,99	29.842,99	107.400.000
15 may 2023	29.547,04	29.629,47	29.475,97	29.626,34	29.626,34	88.600.000
12 may 2023	29.199,30	29.426,06	29.141,52	29.388,30	29.388,30	106.100.000
11 may 2023	29.110,79	29.165,59	29.028,71	29.126,72	29.126,72	82.200.000
10 may 2023	29.189,41	29.195,16	29.070,11	29.122,18	29.122,18	87.300.000
09 may 2023	29.020,63	29.262,36	29.020,63	29.242,82	29.242,82	86.400.000
08 may 2023	29.095,46	29.144,12	28.931,81	28.949,88	28.949,88	74.100.000
02 may 2023	29.278,80	29.278,80	29.083,13	29.157,95	29.157,95	63.900.000
01 may 2023	29.058,05	29.145,89	29.016,83	29.123,18	29.123,18	73.400.000
28 abr 2023	28.705,91	28.879,24	28.499,51	28.856,44	28.856,44	104.000.000
27 abr 2023	28.340,59	28.459,73	28.241,67	28.457,68	28.457,68	73.600.000
26 abr 2023	28.478,52	28.551,61	28.319,77	28.416,47	28.416,47	68.700.000
25 abr 2023	28.697,73	28.806,69	28.609,77	28.620,07	28.620,07	59.300.000
24 abr 2023	28.631,78	28.680,65	28.567,24	28.593,52	28.593,52	50.000.000
21 abr 2023	28.590,55	28.778,37	28.527,80	28.564,37	28.564,37	61.400.000
20 abr 2023	28.472,00	28.694,25	28.442,45	28.657,57	28.657,57	56.700.000
19 abr 2023	28.619,84	28.677,22	28.531,54	28.606,76	28.606,76	58.000.000
18 abr 2023	28.567,54	28.698,22	28.520,76	28.658,83	28.658,83	62.300.000
17 abr 2023	28.537,99	28.599,75	28.414,98	28.514,78	28.514,78	58.000.000
14 abr 2023	28.321,54	28.515,51	28.282,82	28.493,47	28.493,47	72.900.000
13 abr 2023	27.952,58	28.163,87	27.952,01	28.156,97	28.156,97	59.900.000
12 abr 2023	27.985,93	28.121,46	27.983,97	28.082,70	28.082,70	62.700.000
11 abr 2023	27.895,90	28.068,39	27.854,82	27.923,37	27.923,37	64.800.000
10 abr 2023	27.658,52	27.737,49	27.597,18	27.633,66	27.633,66	48.000.000
07 abr 2023	27.554,37	27.591,15	27.456,25	27.518,31	27.518,31	49.100.000
06 abr 2023	27.589,14	27.609,86	27.427,66	27.472,63	27.472,63	73.200.000
05 abr 2023	28.111,04	28.133,57	27.788,77	27.813,26	27.813,26	74.300.000
04 abr 2023	28.213,93	28.287,42	28.139,12	28.287,42	28.287,42	73.300.000
03 abr 2023	28.203,35	28.258,91	28.120,71	28.188,15	28.188,15	75.000.000
31 mar 2023	28.009,22	28.124,62	27.986,62	28.041,48	28.041,48	91.100.000
30 mar 2023	27.827,89	27.876,38	27.630,55	27.782,93	27.782,93	82.000.000
29 mar 2023	27.549,37	27.897,72	27.505,48	27.883,78	27.883,78	83.800.000
28 mar 2023	27.573,82	27.603,45	27.432,76	27.518,25	27.518,25	66.400.000
27 mar 2023	27.482,39	27.543,48	27.359,72	27.476,87	27.476,87	57.400.000
24 mar 2023	27.368,62	27.397,29	27.257,44	27.385,25	27.385,25	59.500.000
23 mar 2023	27.232,97	27.461,97	27.175,63	27.419,61	27.419,61	64.100.000
22 mar 2023	27.298,15	27.520,97	27.267,26	27.466,61	27.466,61	78.100.000
20 mar 2023	27.253,73	27.367,18	26.945,67	26.945,67	26.945,67	79.200.000
17 mar 2023	27.232,23	27.356,15	27.071,71	27.333,79	27.333,79	101.500.000
16 mar 2023	26.796,67	27.057,54	26.632,92	27.010,61	27.010,61	107.100.000
15 mar 2023	27.421,66	27.424,94	27.105,99	27.229,48	27.229,48	86.600.000
14 mar 2023	27.455,95	27.455,95	27.104,75	27.222,04	27.222,04	125.700.000
13 mar 2023	27.886,21	27.906,97	27.631,53	27.832,96	27.832,96	96.100.000
10 mar 2023	28.385,29	28.424,24	28.118,74	28.143,97	28.143,97	111.300.000
09 mar 2023	28.648,11	28.734,79	28.558,88	28.623,15	28.623,15	72.300.000
08 mar 2023	28.237,21	28.469,41	28.232,68	28.444,19	28.444,19	67.200.000
07 mar 2023	28.202,59	28.398,27	28.202,59	28.309,16	28.309,16	69.800.000
06 mar 2023	28.182,31	28.288,62	28.153,82	28.237,78	28.237,78	65.700.000
03 mar 2023	27.683,26	27.961,21	27.655,34	27.927,47	27.927,47	78.200.000
02 mar 2023	27.564,82	27.617,80	27.408,54	27.498,87	27.498,87	69.300.000
01 mar 2023	27.363,57	27.530,76	27.305,37	27.516,53	27.516,53	69.800.000
28 feb 2023	27.515,34	27.585,17	27.400,36	27.445,56	27.445,56	86.300.000
27 feb 2023	27.322,73	27.456,22	27.292,74	27.423,96	27.423,96	59.400.000
24 feb 2023	27.144,72	27.465,90	27.128,32	27.453,48	27.453,48	76.000.000
22 feb 2023	27.265,99	27.300,53	27.046,08	27.104,32	27.104,32	74.700.000
21 feb 2023	27.486,09	27.538,29	27.359,12	27.473,10	27.473,10	61.600.000
20 feb 2023	27.497,13	27.531,94	27.426,48	27.531,94	27.531,94	62.500.000
17 feb 2023	27.484,60	27.608,59	27.466,61	27.513,13	27.513,13	68.800.000
16 feb 2023	27.654,72	27.727,66	27.597,12	27.696,44	27.696,44	68.100.000
15 feb 2023	27.686,01	27.720,27	27.444,13	27.501,86	27.501,86	72.100.000
14 feb 2023	27.705,37	27.721,82	27.553,18	27.602,77	27.602,77	55.800.000
13 feb 2023	27.550,35	27.570,32	27.266,94	27.427,32	27.427,32	70.400.000
10 feb 2023	27.711,25	27.814,02	27.609,33	27.670,98	27.670,98	88.800.000
09 feb 2023	27.453,40	27.635,38	27.424,69	27.584,35	27.584,35	61.700.000
08 feb 2023	27.690,74	27.719,45	27.458,53	27.606,46	27.606,46	69.000.000
07 feb 2023	27.744,90	27.814,96	27.662,11	27.685,47	27.685,47	74.300.000
06 feb 2023	27.764,66	27.821,22	27.656,47	27.693,65	27.693,65	88.400.000
03 feb 2023	27.455,03	27.612,57	27.445,69	27.509,46	27.509,46	92.800.000
02 feb 2023	27.453,67	27.472,44	27.338,43	27.402,05	27.402,05	73.200.000
01 feb 2023	27.483,41	27.547,67	27.322,79	27.346,88	27.346,88	65.800.000
31 ene 2023	27.458,56	27.494,17	27.302,22	27.327,11	27.327,11	74.600.000
30 ene 2023	27.384,77	27.486,42	27.337,25	27.433,40	27.433,40	65.800.000
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
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...