Mercados españoles cerrados

Nikkei 225 (^N225)

Osaka - Osaka Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
29.025,46+474,56 (+1,66%)
Al cierre: 3:15PM JST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPY
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 oct 202129.093,8229.144,3328.924,4029.025,4629.025,46-
15 oct 202128.787,2629.082,3528.726,2229.068,6329.068,6366.300.000
14 oct 202128.264,4128.576,6828.234,0128.550,9328.550,9364.800.000
13 oct 202128.085,4428.364,9927.993,4628.140,2828.140,2863.900.000
12 oct 202128.458,8828.468,8828.166,3828.230,6128.230,6166.300.000
11 oct 202127.977,5728.581,3627.893,3228.498,2028.498,2072.300.000
08 oct 202128.031,3728.321,3528.018,8928.048,9428.048,9482.700.000
07 oct 202127.665,9728.015,1127.607,9727.678,2127.678,2179.600.000
06 oct 202128.033,9128.209,8227.293,6227.528,8727.528,87100.200.000
05 oct 202128.050,3928.058,6727.460,2927.822,1227.822,1288.200.000
04 oct 202129.044,4729.046,0628.343,5828.444,8928.444,8976.400.000
01 oct 202129.235,1129.393,6728.680,7328.771,0728.771,0782.200.000
30 sept 202129.569,1929.622,2729.311,3429.452,6629.452,6699.000.000
29 sept 202129.611,9229.679,2629.329,1629.544,2929.544,2994.700.000
28 sept 202130.142,3830.207,6330.001,9930.183,9630.183,9689.800.000
27 sept 202130.277,8230.414,6130.197,4030.240,0630.240,0674.600.000
24 sept 202130.141,6130.276,3830.110,3030.248,8130.248,8184.600.000
22 sept 202129.744,7329.868,1029.573,8829.639,4029.639,4069.000.000
21 sept 202130.021,2530.051,0029.832,5229.839,7129.839,7176.300.000
17 sept 202130.387,5430.541,9930.358,9330.500,0530.500,0597.900.000
16 sept 202130.606,1530.622,3930.202,5130.323,3430.323,3469.900.000
15 sept 202130.464,1730.573,4130.347,3030.511,7130.511,7168.600.000
14 sept 202130.584,7730.795,7830.504,8130.670,1030.670,1079.100.000
13 sept 202130.372,0230.447,3730.229,0130.447,3730.447,3764.600.000
10 sept 202130.089,4530.381,8430.064,0230.381,8430.381,8488.800.000
09 sept 202129.959,2130.097,5629.909,9230.008,1930.008,1978.800.000
08 sept 202129.819,5530.241,8729.787,1330.181,2130.181,2182.500.000
07 sept 202129.883,9230.048,2329.838,4329.916,1429.916,1475.200.000
06 sept 202129.501,2229.705,0429.469,3529.659,8929.659,8968.300.000
03 sept 202128.626,4829.149,6528.607,8729.128,1129.128,1174.900.000
02 sept 202128.522,4628.626,2028.412,9128.543,5128.543,5160.100.000
01 sept 202128.179,0428.457,6728.179,0428.451,0228.451,0264.800.000
31 ago 202127.690,7728.158,9527.602,2128.089,5428.089,5475.900.000
30 ago 202127.867,6027.921,5527.656,6327.789,2927.789,2958.600.000
27 ago 202127.581,2427.670,6627.481,2327.641,1427.641,1449.200.000
26 ago 202127.793,6327.828,2827.684,5027.742,2927.742,2948.500.000
25 ago 202127.768,1327.897,7227.684,0527.724,8027.724,8051.500.000
24 ago 202127.653,2327.817,8927.653,2327.732,1027.732,1057.100.000
23 ago 202127.193,1027.541,6327.193,1027.494,2427.494,2456.800.000
20 ago 202127.238,4527.316,7926.954,8127.013,2527.013,2575.800.000
19 ago 202127.398,5827.504,8027.255,5827.281,1727.281,1765.100.000
18 ago 202127.418,0827.671,5727.347,7727.585,9127.585,9150.100.000
17 ago 202127.666,9427.750,3927.424,4727.424,4727.424,4749.600.000
16 ago 202127.806,1127.833,2127.427,3827.523,1927.523,1957.200.000
13 ago 202128.038,9628.070,0027.949,3327.977,1527.977,1555.800.000
12 ago 202128.177,2028.279,8028.006,3128.015,0228.015,0257.900.000
11 ago 202128.045,8428.146,6827.974,9928.070,5128.070,5167.100.000
10 ago 202127.887,0328.128,6127.808,5427.888,1527.888,1561.400.000
06 ago 202127.709,2227.888,8727.709,2227.820,0427.820,0456.400.000
05 ago 202127.526,6727.741,5527.526,6727.728,1227.728,1255.900.000
04 ago 202127.612,9027.636,3427.488,7427.584,0827.584,0867.500.000
03 ago 202127.580,0327.724,4527.492,4027.641,8327.641,8357.900.000
02 ago 202127.493,3227.834,6027.493,3227.781,0227.781,0260.100.000
30 jul 202127.677,8927.699,3527.272,4927.283,5927.283,5970.600.000
29 jul 202127.722,6127.798,0527.663,4127.782,4227.782,4267.800.000
28 jul 202127.674,9927.809,8627.466,9927.581,6627.581,6657.100.000
27 jul 202127.911,9328.036,2327.862,6927.970,2227.970,2251.700.000
26 jul 202127.990,4728.036,4727.786,4427.833,2927.833,2954.500.000
21 jul 202127.747,0627.882,4327.438,0727.548,0027.548,0051.400.000
20 jul 202127.351,8027.564,5227.330,1527.388,1627.388,1663.000.000
19 jul 202127.663,4027.792,5227.493,6327.652,7427.652,7449.900.000
16 jul 202128.039,2628.201,3027.847,3528.003,0828.003,0850.400.000
15 jul 202128.539,3228.571,7228.240,2128.279,0928.279,0953.200.000
14 jul 202128.517,3128.696,8028.482,8228.608,4928.608,4954.800.000
13 jul 202128.713,8228.852,3128.699,0428.718,2428.718,2449.800.000
12 jul 202128.412,7028.595,1228.405,6028.569,0228.569,0255.500.000
09 jul 202127.739,4228.000,0227.419,4027.940,4227.940,4282.300.000
08 jul 202128.332,6328.366,7628.118,0328.118,0328.118,0362.200.000
07 jul 202128.262,4028.434,9928.161,7528.366,9528.366,9560.300.000
06 jul 202128.677,9528.748,2328.587,6128.643,2128.643,2141.700.000
05 jul 202128.709,5728.731,0728.581,0828.598,1928.598,1938.500.000
02 jul 202128.719,2428.849,3228.688,6328.783,2828.783,2847.500.000
01 jul 202128.832,4128.833,1728.624,8028.707,0428.707,0445.900.000
30 jun 202128.896,3128.998,9928.779,7628.791,5328.791,5354.000.000
29 jun 202128.927,4428.951,6828.735,5528.812,6128.812,6159.700.000
28 jun 202129.112,6629.121,2828.984,9329.048,0229.048,0247.700.000
25 jun 202129.137,3029.174,1728.992,7429.066,1829.066,1851.600.000
24 jun 202128.811,8228.935,3428.758,3728.875,2328.875,2344.600.000
23 jun 202128.886,9229.007,8328.860,0628.874,8928.874,8951.100.000
22 jun 202128.513,0728.895,2628.494,4628.884,1328.884,1367.800.000
21 jun 202128.506,8428.506,8427.795,8628.010,9328.010,9375.800.000
18 jun 202129.136,7429.136,7428.957,9828.964,0828.964,0890.200.000
17 jun 202129.149,3429.197,6828.875,3929.018,3329.018,3356.900.000
16 jun 202129.306,1429.434,1029.263,7229.291,0129.291,0152.400.000
15 jun 202129.256,0329.480,8529.235,7129.441,3029.441,3053.000.000
14 jun 202129.153,1129.208,3529.026,2729.161,8029.161,8045.000.000
11 jun 202129.030,0429.080,8928.839,5428.948,7328.948,7371.100.000
10 jun 202128.799,7429.007,5328.799,7428.958,5628.958,5653.300.000
09 jun 202128.901,5628.932,0328.801,8328.860,8028.860,8050.400.000
08 jun 202129.046,0329.140,6828.897,6428.963,5628.963,5650.400.000
07 jun 202129.214,0029.241,2028.973,0529.019,2429.019,2451.000.000
04 jun 202128.901,4228.991,2428.764,6828.941,5228.941,5255.800.000
03 jun 202128.890,3929.157,1628.879,1529.058,1129.058,1158.500.000
02 jun 202128.730,8129.003,5528.565,8328.946,1428.946,1471.000.000
01 jun 202128.998,6529.075,4728.611,2528.814,3428.814,3447.400.000
31 may 202129.019,4529.147,7128.791,6028.860,0828.860,0853.800.000
28 may 202128.912,5429.194,1128.899,6629.149,4129.149,4180.600.000
27 may 202128.543,3228.587,2128.360,5628.549,0128.549,01138.200.000
26 may 202128.396,6228.710,8328.396,6228.642,1928.642,1964.200.000
25 may 202128.516,9928.576,9728.443,7428.553,9828.553,9854.000.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...