Mercados españoles cerrados

Nikkei 225 (^N225)

Osaka - Osaka Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
27.382,56+19,81 (+0,07%)
Al cierre: 03:15PM JST
Intervalo de fechas:
29 ene 2022 - 29 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
27 dic 202226.570,7826.620,4926.447,8726.447,8726.447,8750.200.000
26 dic 202226.299,5426.438,6526.294,8526.405,8726.405,8747.300.000
23 dic 202226.207,7726.291,9826.106,3826.235,2526.235,2575.700.000
22 dic 202226.552,4326.585,2826.399,3126.507,8726.507,8773.400.000
21 dic 202226.547,1726.616,2826.269,8026.387,7226.387,72119.200.000
20 dic 202227.257,3527.339,4926.416,9126.568,0326.568,03118.500.000
19 dic 202227.279,9227.349,5827.165,7827.237,6427.237,6458.200.000
16 dic 202227.706,7027.713,0427.488,8327.527,1227.527,1283.800.000
15 dic 202227.991,1428.163,1727.987,5428.051,7028.051,7051.100.000
14 dic 202228.005,0328.195,6927.993,7828.156,2128.156,2154.800.000
13 dic 202228.067,3728.116,5627.907,4927.954,8527.954,8551.900.000
12 dic 202227.741,1027.865,7227.734,6627.842,3327.842,3349.600.000
09 dic 202227.633,9627.952,8027.633,9627.901,0127.901,0170.200.000
08 dic 202227.622,3027.643,6427.415,6627.574,4327.574,4364.900.000
07 dic 202227.670,2927.786,2527.646,7827.686,4027.686,4063.000.000
06 dic 202227.704,0627.934,0727.698,3127.885,8727.885,8760.400.000
05 dic 202227.752,9927.854,1127.700,8627.820,4027.820,4063.900.000
02 dic 202227.983,1827.983,1827.662,1227.777,9027.777,9079.400.000
01 dic 202228.273,1328.423,4628.226,0828.226,0828.226,0871.400.000
30 nov 202227.886,6727.972,8927.802,7127.968,9927.968,99106.600.000
29 nov 202227.991,5028.055,9127.899,9828.027,8428.027,8464.800.000
28 nov 202228.220,5628.238,5028.046,3228.162,8328.162,8364.600.000
25 nov 202228.398,7728.399,8828.263,6028.283,0328.283,0356.800.000
24 nov 202228.373,7228.502,2928.363,6628.383,0928.383,0983.900.000
22 nov 202228.059,5128.203,3528.038,1628.115,7428.115,7475.900.000
21 nov 202227.982,0028.007,0627.846,3027.944,7927.944,7956.500.000
18 nov 202228.009,8228.045,4427.877,7827.899,7727.899,7764.800.000
17 nov 202227.952,2128.029,6227.910,0127.930,5727.930,5758.900.000
16 nov 202228.020,4928.069,2527.743,1528.028,3028.028,3073.200.000
15 nov 202227.940,2628.038,6327.903,2727.990,1727.990,1771.200.000
14 nov 202228.277,6428.305,0427.963,4727.963,4727.963,4785.100.000
11 nov 202227.868,6928.329,5427.837,0928.263,5728.263,57103.700.000
10 nov 202227.459,0827.485,3827.370,6227.446,1027.446,1077.100.000
09 nov 202227.884,5527.926,5227.688,8627.716,4327.716,4379.100.000
08 nov 202227.718,8427.943,2727.704,6427.872,1127.872,1184.400.000
07 nov 202227.406,7827.578,0127.357,5327.527,6427.527,6478.900.000
04 nov 202227.371,8927.389,3027.032,0227.199,7427.199,74111.100.000
02 nov 202227.562,3027.692,5527.546,8827.663,3927.663,3986.600.000
01 nov 202227.614,6427.682,9727.526,1827.678,9227.678,9272.600.000
31 oct 202227.404,3027.602,9927.392,9927.587,4627.587,4671.100.000
28 oct 202227.097,3827.265,4626.981,0827.105,2027.105,20144.600.000
27 oct 202227.407,2327.450,2627.330,7927.345,2427.345,2465.400.000
26 oct 202227.410,6427.578,0527.404,9027.431,8427.431,8461.000.000
25 oct 202227.113,2027.337,8027.073,1827.250,2827.250,2862.200.000
24 oct 202227.233,0027.308,9726.974,9026.974,9026.974,9059.100.000
21 oct 202226.903,5026.985,3826.869,3826.890,5826.890,5856.300.000
20 oct 202226.981,7527.092,5526.872,4527.006,9627.006,9660.300.000
19 oct 202227.225,1727.371,3827.192,7927.257,3827.257,3857.600.000
18 oct 202227.167,7327.229,8826.910,1027.156,1427.156,1466.100.000
17 oct 202226.785,0226.814,9226.649,1326.775,7926.775,7965.300.000
14 oct 202226.599,3227.180,1626.595,3527.090,7627.090,7682.400.000
13 oct 202226.398,2926.408,3126.237,4226.237,4226.237,4259.200.000
12 oct 202226.353,2226.495,7526.313,4126.396,8326.396,8368.800.000
11 oct 202226.757,1226.759,6226.369,5626.401,2526.401,2578.900.000
07 oct 202226.975,9227.198,9126.921,9027.116,1127.116,1166.700.000
06 oct 202227.137,9827.399,1927.137,9827.311,3027.311,3069.400.000
05 oct 202227.211,3227.216,8027.030,5527.120,5327.120,5373.300.000
04 oct 202226.653,4926.994,4426.633,5226.992,2126.992,2187.100.000
03 oct 202225.778,9526.223,8425.621,9626.215,7926.215,7980.700.000
30 sept 202226.240,0026.273,6525.805,5925.937,2125.937,21101.300.000
29 sept 202226.280,5026.458,6726.221,7826.422,0526.422,0588.900.000
28 sept 202226.422,8626.516,3225.938,3626.173,9826.173,9892.900.000
27 sept 202226.585,3826.680,2026.523,7726.571,8726.571,8766.800.000
26 sept 202226.779,4426.779,4426.424,6026.431,5526.431,5596.500.000
22 sept 202227.053,5827.197,0726.955,1827.153,8327.153,8362.200.000
21 sept 202227.440,8427.467,3427.297,5027.313,1327.313,1365.500.000
20 sept 202227.788,6827.907,4527.627,8627.688,4227.688,4260.000.000
16 sept 202227.631,3927.654,9927.525,6827.567,6527.567,6581.600.000
15 sept 202227.873,9627.946,2027.801,4427.875,9127.875,9148.700.000
14 sept 202228.132,7028.141,9227.795,6427.818,6227.818,6270.900.000
13 sept 202228.556,2128.659,7628.530,3628.614,6328.614,6351.700.000
12 sept 202228.483,5928.612,8928.438,3728.542,1128.542,1150.500.000
09 sept 202228.204,7128.286,0228.091,3828.214,7528.214,7574.000.000
08 sept 202227.732,6828.083,7927.718,3028.065,2828.065,2875.200.000
07 sept 202227.546,0127.546,0127.268,7027.430,3027.430,3069.400.000
06 sept 202227.650,1527.813,7827.557,9927.626,5127.626,5146.300.000
05 sept 202227.567,2927.673,4427.511,6827.619,6127.619,6147.100.000
02 sept 202227.755,6027.772,3727.570,7427.650,8427.650,8458.800.000
01 sept 202227.797,0027.832,7827.589,7027.661,4727.661,4768.900.000
31 ago 202227.928,0928.104,8027.906,1728.091,5328.091,5386.200.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...