^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 jul. 2018 | 22.480,33 | 22.507,17 | 22.341,87 | 22.396,99 | 22.396,99 | - |
| 20 jul. 2018 | 22.734,56 | 22.869,98 | 22.541,35 | 22.697,88 | 22.697,88 | 69.700 |
| 19 jul. 2018 | 22.871,62 | 22.926,47 | 22.761,87 | 22.764,68 | 22.764,68 | 62.400 |
| 18 jul. 2018 | 22.917,52 | 22.949,32 | 22.794,19 | 22.794,19 | 22.794,19 | 56.500 |
| 17 jul. 2018 | 22.605,73 | 22.832,22 | 22.575,42 | 22.697,36 | 22.697,36 | 75.800 |
| 16 jul. 2018 | 22.397,62 | 22.692,86 | 22.316,52 | 22.597,35 | 22.597,35 | - |
| 13 jul. 2018 | 22.397,62 | 22.692,86 | 22.316,52 | 22.597,35 | 22.597,35 | 72.600 |
| 12 jul. 2018 | 22.036,87 | 22.233,52 | 22.019,19 | 22.187,96 | 22.187,96 | 64.400 |
| 11 jul. 2018 | 22.002,14 | 22.044,62 | 21.744,25 | 21.932,21 | 21.932,21 | 74.900 |
| 10 jul. 2018 | 22.215,34 | 22.321,60 | 22.196,89 | 22.196,89 | 22.196,89 | 90.700 |
| 09 jul. 2018 | 21.838,53 | 22.105,95 | 21.825,76 | 22.052,18 | 22.052,18 | 61.200 |
| 06 jul. 2018 | 21.647,66 | 21.866,16 | 21.642,96 | 21.788,14 | 21.788,14 | 71.600 |
| 05 jul. 2018 | 21.697,44 | 21.751,50 | 21.462,95 | 21.546,99 | 21.546,99 | 66.700 |
| 04 jul. 2018 | 21.679,00 | 21.784,00 | 21.604,18 | 21.717,04 | 21.717,04 | 62.200 |
| 03 jul. 2018 | 21.889,06 | 21.927,81 | 21.574,56 | 21.785,54 | 21.785,54 | 76.500 |
| 02 jul. 2018 | 22.233,80 | 22.312,25 | 21.784,48 | 21.811,93 | 21.811,93 | 67.100 |
| 29 jun. 2018 | 22.314,47 | 22.332,82 | 22.145,48 | 22.304,51 | 22.304,51 | 67.900 |
| 28 jun. 2018 | 22.195,19 | 22.299,39 | 22.038,40 | 22.270,39 | 22.270,39 | 70.000 |
| 27 jun. 2018 | 22.320,88 | 22.356,54 | 22.205,34 | 22.271,77 | 22.271,77 | 65.800 |
| 26 jun. 2018 | 22.160,33 | 22.368,78 | 22.104,12 | 22.342,00 | 22.342,00 | 71.300 |
| 25 jun. 2018 | 22.543,56 | 22.556,55 | 22.312,79 | 22.338,15 | 22.338,15 | 60.600 |
| 22 jun. 2018 | 22.456,45 | 22.535,65 | 22.414,18 | 22.516,83 | 22.516,83 | 85.900 |
| 21 jun. 2018 | 22.523,28 | 22.782,01 | 22.491,08 | 22.693,04 | 22.693,04 | 76.000 |
| 20 jun. 2018 | 22.338,53 | 22.581,40 | 22.167,16 | 22.555,43 | 22.555,43 | 88.900 |
| 19 jun. 2018 | 22.565,92 | 22.618,52 | 22.278,48 | 22.278,48 | 22.278,48 | 79.400 |
| 18 jun. 2018 | 22.806,57 | 22.806,89 | 22.601,13 | 22.680,33 | 22.680,33 | 65.000 |
| 15 jun. 2018 | 22.883,24 | 22.885,84 | 22.770,38 | 22.851,75 | 22.851,75 | 88.500 |
| 14 jun. 2018 | 22.842,96 | 22.898,39 | 22.738,61 | 22.738,61 | 22.738,61 | 72.100 |
| 13 jun. 2018 | 22.896,17 | 22.993,26 | 22.895,31 | 22.966,38 | 22.966,38 | 57.000 |
| 12 jun. 2018 | 22.977,22 | 23.011,57 | 22.797,73 | 22.878,35 | 22.878,35 | 63.900 |
| 11 jun. 2018 | 22.686,95 | 22.856,08 | 22.667,30 | 22.804,04 | 22.804,04 | 55.700 |
| 08 jun. 2018 | 22.799,38 | 22.879,00 | 22.694,50 | 22.694,50 | 22.694,50 | 85.200 |
| 07 jun. 2018 | 22.748,72 | 22.856,37 | 22.732,18 | 22.823,26 | 22.823,26 | 72.200 |
| 06 jun. 2018 | 22.520,31 | 22.662,82 | 22.498,59 | 22.625,73 | 22.625,73 | 67.900 |
| 05 jun. 2018 | 22.552,17 | 22.602,13 | 22.470,04 | 22.539,54 | 22.539,54 | 65.800 |
| 04 jun. 2018 | 22.365,09 | 22.515,72 | 22.355,83 | 22.475,94 | 22.475,94 | 71.900 |
| 01 jun. 2018 | 22.126,25 | 22.316,91 | 22.098,04 | 22.171,35 | 22.171,35 | 82.500 |
| 31 may. 2018 | 22.163,40 | 22.254,42 | 22.098,00 | 22.201,82 | 22.201,82 | 132.400 |
| 30 may. 2018 | 22.051,97 | 22.079,23 | 21.931,65 | 22.018,52 | 22.018,52 | 90.500 |
| 29 may. 2018 | 22.431,95 | 22.439,10 | 22.240,39 | 22.358,43 | 22.358,43 | 59.800 |
| 28 may. 2018 | 22.488,95 | 22.547,67 | 22.410,91 | 22.481,09 | 22.481,09 | 52.900 |
| 25 may. 2018 | 22.380,22 | 22.509,36 | 22.318,15 | 22.450,79 | 22.450,79 | 70.400 |
| 24 may. 2018 | 22.621,29 | 22.644,69 | 22.366,60 | 22.437,01 | 22.437,01 | 85.600 |
| 23 may. 2018 | 22.868,79 | 22.949,73 | 22.649,85 | 22.689,74 | 22.689,74 | 75.000 |
| 22 may. 2018 | 23.025,95 | 23.031,67 | 22.952,87 | 22.960,34 | 22.960,34 | 59.400 |
| 21 may. 2018 | 22.937,58 | 23.050,39 | 22.935,31 | 23.002,37 | 23.002,37 | 59.100 |
| 18 may. 2018 | 22.907,20 | 22.954,19 | 22.867,30 | 22.930,36 | 22.930,36 | 65.300 |
| 17 may. 2018 | 22.820,62 | 22.887,03 | 22.799,16 | 22.838,37 | 22.838,37 | 75.600 |
| 16 may. 2018 | 22.730,12 | 22.796,14 | 22.695,84 | 22.717,23 | 22.717,23 | 80.200 |
| 15 may. 2018 | 22.889,47 | 22.912,06 | 22.805,72 | 22.818,02 | 22.818,02 | 86.400 |
| 14 may. 2018 | 22.705,30 | 22.894,76 | 22.683,64 | 22.865,86 | 22.865,86 | 68.900 |
| 11 may. 2018 | 22.573,95 | 22.769,16 | 22.545,47 | 22.758,48 | 22.758,48 | 80.200 |
| 10 may. 2018 | 22.482,51 | 22.530,64 | 22.418,75 | 22.497,18 | 22.497,18 | 73.300 |
| 09 may. 2018 | 22.463,01 | 22.478,64 | 22.364,75 | 22.408,88 | 22.408,88 | 86.000 |
| 08 may. 2018 | 22.440,65 | 22.566,68 | 22.423,23 | 22.508,69 | 22.508,69 | 77.000 |
| 07 may. 2018 | 22.513,22 | 22.513,48 | 22.350,91 | 22.467,16 | 22.467,16 | 69.000 |
| 04 may. 2018 | - | - | - | - | - | - |
| 03 may. 2018 | - | - | - | - | - | - |
| 02 may. 2018 | 22.568,19 | 22.568,19 | 22.426,55 | 22.472,78 | 22.472,78 | 70.700 |
| 01 may. 2018 | 22.453,42 | 22.519,45 | 22.411,43 | 22.508,03 | 22.508,03 | 89.900 |
| 30 abr. 2018 | - | - | - | - | - | - |
| 27 abr. 2018 | 22.466,66 | 22.495,56 | 22.357,53 | 22.467,87 | 22.467,87 | 89.100 |
| 26 abr. 2018 | 22.278,77 | 22.381,66 | 22.265,20 | 22.319,61 | 22.319,61 | 72.800 |
| 25 abr. 2018 | 22.118,62 | 22.228,78 | 22.080,76 | 22.215,32 | 22.215,32 | 73.300 |
| 24 abr. 2018 | 22.228,82 | 22.304,69 | 22.149,59 | 22.278,12 | 22.278,12 | 76.500 |
| 23 abr. 2018 | 22.157,88 | 22.204,86 | 22.065,52 | 22.088,04 | 22.088,04 | 64.000 |
| 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 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
