Mercados españoles cerrados
S&P 500
4.486,46 +15,09 (+0,34%) Nasdaq
15.021,81 +124,47 (+0,84%) NIKKEI 225
29.025,46 +474,56 (+1,66%) Dólar/Euro
1,1617 +0,0016 (+0,14%) Petróleo Brent
84,10 -0,76 (-0,90%) BTC-EUR
52.919,74 +972,22 (+1,87%)
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 oct 2021 | 29.093,82 | 29.144,33 | 28.924,40 | 29.025,46 | 29.025,46 | - |
| 15 oct 2021 | 28.787,26 | 29.082,35 | 28.726,22 | 29.068,63 | 29.068,63 | 66.300.000 |
| 14 oct 2021 | 28.264,41 | 28.576,68 | 28.234,01 | 28.550,93 | 28.550,93 | 64.800.000 |
| 13 oct 2021 | 28.085,44 | 28.364,99 | 27.993,46 | 28.140,28 | 28.140,28 | 63.900.000 |
| 12 oct 2021 | 28.458,88 | 28.468,88 | 28.166,38 | 28.230,61 | 28.230,61 | 66.300.000 |
| 11 oct 2021 | 27.977,57 | 28.581,36 | 27.893,32 | 28.498,20 | 28.498,20 | 72.300.000 |
| 08 oct 2021 | 28.031,37 | 28.321,35 | 28.018,89 | 28.048,94 | 28.048,94 | 82.700.000 |
| 07 oct 2021 | 27.665,97 | 28.015,11 | 27.607,97 | 27.678,21 | 27.678,21 | 79.600.000 |
| 06 oct 2021 | 28.033,91 | 28.209,82 | 27.293,62 | 27.528,87 | 27.528,87 | 100.200.000 |
| 05 oct 2021 | 28.050,39 | 28.058,67 | 27.460,29 | 27.822,12 | 27.822,12 | 88.200.000 |
| 04 oct 2021 | 29.044,47 | 29.046,06 | 28.343,58 | 28.444,89 | 28.444,89 | 76.400.000 |
| 01 oct 2021 | 29.235,11 | 29.393,67 | 28.680,73 | 28.771,07 | 28.771,07 | 82.200.000 |
| 30 sept 2021 | 29.569,19 | 29.622,27 | 29.311,34 | 29.452,66 | 29.452,66 | 99.000.000 |
| 29 sept 2021 | 29.611,92 | 29.679,26 | 29.329,16 | 29.544,29 | 29.544,29 | 94.700.000 |
| 28 sept 2021 | 30.142,38 | 30.207,63 | 30.001,99 | 30.183,96 | 30.183,96 | 89.800.000 |
| 27 sept 2021 | 30.277,82 | 30.414,61 | 30.197,40 | 30.240,06 | 30.240,06 | 74.600.000 |
| 24 sept 2021 | 30.141,61 | 30.276,38 | 30.110,30 | 30.248,81 | 30.248,81 | 84.600.000 |
| 22 sept 2021 | 29.744,73 | 29.868,10 | 29.573,88 | 29.639,40 | 29.639,40 | 69.000.000 |
| 21 sept 2021 | 30.021,25 | 30.051,00 | 29.832,52 | 29.839,71 | 29.839,71 | 76.300.000 |
| 17 sept 2021 | 30.387,54 | 30.541,99 | 30.358,93 | 30.500,05 | 30.500,05 | 97.900.000 |
| 16 sept 2021 | 30.606,15 | 30.622,39 | 30.202,51 | 30.323,34 | 30.323,34 | 69.900.000 |
| 15 sept 2021 | 30.464,17 | 30.573,41 | 30.347,30 | 30.511,71 | 30.511,71 | 68.600.000 |
| 14 sept 2021 | 30.584,77 | 30.795,78 | 30.504,81 | 30.670,10 | 30.670,10 | 79.100.000 |
| 13 sept 2021 | 30.372,02 | 30.447,37 | 30.229,01 | 30.447,37 | 30.447,37 | 64.600.000 |
| 10 sept 2021 | 30.089,45 | 30.381,84 | 30.064,02 | 30.381,84 | 30.381,84 | 88.800.000 |
| 09 sept 2021 | 29.959,21 | 30.097,56 | 29.909,92 | 30.008,19 | 30.008,19 | 78.800.000 |
| 08 sept 2021 | 29.819,55 | 30.241,87 | 29.787,13 | 30.181,21 | 30.181,21 | 82.500.000 |
| 07 sept 2021 | 29.883,92 | 30.048,23 | 29.838,43 | 29.916,14 | 29.916,14 | 75.200.000 |
| 06 sept 2021 | 29.501,22 | 29.705,04 | 29.469,35 | 29.659,89 | 29.659,89 | 68.300.000 |
| 03 sept 2021 | 28.626,48 | 29.149,65 | 28.607,87 | 29.128,11 | 29.128,11 | 74.900.000 |
| 02 sept 2021 | 28.522,46 | 28.626,20 | 28.412,91 | 28.543,51 | 28.543,51 | 60.100.000 |
| 01 sept 2021 | 28.179,04 | 28.457,67 | 28.179,04 | 28.451,02 | 28.451,02 | 64.800.000 |
| 31 ago 2021 | 27.690,77 | 28.158,95 | 27.602,21 | 28.089,54 | 28.089,54 | 75.900.000 |
| 30 ago 2021 | 27.867,60 | 27.921,55 | 27.656,63 | 27.789,29 | 27.789,29 | 58.600.000 |
| 27 ago 2021 | 27.581,24 | 27.670,66 | 27.481,23 | 27.641,14 | 27.641,14 | 49.200.000 |
| 26 ago 2021 | 27.793,63 | 27.828,28 | 27.684,50 | 27.742,29 | 27.742,29 | 48.500.000 |
| 25 ago 2021 | 27.768,13 | 27.897,72 | 27.684,05 | 27.724,80 | 27.724,80 | 51.500.000 |
| 24 ago 2021 | 27.653,23 | 27.817,89 | 27.653,23 | 27.732,10 | 27.732,10 | 57.100.000 |
| 23 ago 2021 | 27.193,10 | 27.541,63 | 27.193,10 | 27.494,24 | 27.494,24 | 56.800.000 |
| 20 ago 2021 | 27.238,45 | 27.316,79 | 26.954,81 | 27.013,25 | 27.013,25 | 75.800.000 |
| 19 ago 2021 | 27.398,58 | 27.504,80 | 27.255,58 | 27.281,17 | 27.281,17 | 65.100.000 |
| 18 ago 2021 | 27.418,08 | 27.671,57 | 27.347,77 | 27.585,91 | 27.585,91 | 50.100.000 |
| 17 ago 2021 | 27.666,94 | 27.750,39 | 27.424,47 | 27.424,47 | 27.424,47 | 49.600.000 |
| 16 ago 2021 | 27.806,11 | 27.833,21 | 27.427,38 | 27.523,19 | 27.523,19 | 57.200.000 |
| 13 ago 2021 | 28.038,96 | 28.070,00 | 27.949,33 | 27.977,15 | 27.977,15 | 55.800.000 |
| 12 ago 2021 | 28.177,20 | 28.279,80 | 28.006,31 | 28.015,02 | 28.015,02 | 57.900.000 |
| 11 ago 2021 | 28.045,84 | 28.146,68 | 27.974,99 | 28.070,51 | 28.070,51 | 67.100.000 |
| 10 ago 2021 | 27.887,03 | 28.128,61 | 27.808,54 | 27.888,15 | 27.888,15 | 61.400.000 |
| 06 ago 2021 | 27.709,22 | 27.888,87 | 27.709,22 | 27.820,04 | 27.820,04 | 56.400.000 |
| 05 ago 2021 | 27.526,67 | 27.741,55 | 27.526,67 | 27.728,12 | 27.728,12 | 55.900.000 |
| 04 ago 2021 | 27.612,90 | 27.636,34 | 27.488,74 | 27.584,08 | 27.584,08 | 67.500.000 |
| 03 ago 2021 | 27.580,03 | 27.724,45 | 27.492,40 | 27.641,83 | 27.641,83 | 57.900.000 |
| 02 ago 2021 | 27.493,32 | 27.834,60 | 27.493,32 | 27.781,02 | 27.781,02 | 60.100.000 |
| 30 jul 2021 | 27.677,89 | 27.699,35 | 27.272,49 | 27.283,59 | 27.283,59 | 70.600.000 |
| 29 jul 2021 | 27.722,61 | 27.798,05 | 27.663,41 | 27.782,42 | 27.782,42 | 67.800.000 |
| 28 jul 2021 | 27.674,99 | 27.809,86 | 27.466,99 | 27.581,66 | 27.581,66 | 57.100.000 |
| 27 jul 2021 | 27.911,93 | 28.036,23 | 27.862,69 | 27.970,22 | 27.970,22 | 51.700.000 |
| 26 jul 2021 | 27.990,47 | 28.036,47 | 27.786,44 | 27.833,29 | 27.833,29 | 54.500.000 |
| 21 jul 2021 | 27.747,06 | 27.882,43 | 27.438,07 | 27.548,00 | 27.548,00 | 51.400.000 |
| 20 jul 2021 | 27.351,80 | 27.564,52 | 27.330,15 | 27.388,16 | 27.388,16 | 63.000.000 |
| 19 jul 2021 | 27.663,40 | 27.792,52 | 27.493,63 | 27.652,74 | 27.652,74 | 49.900.000 |
| 16 jul 2021 | 28.039,26 | 28.201,30 | 27.847,35 | 28.003,08 | 28.003,08 | 50.400.000 |
| 15 jul 2021 | 28.539,32 | 28.571,72 | 28.240,21 | 28.279,09 | 28.279,09 | 53.200.000 |
| 14 jul 2021 | 28.517,31 | 28.696,80 | 28.482,82 | 28.608,49 | 28.608,49 | 54.800.000 |
| 13 jul 2021 | 28.713,82 | 28.852,31 | 28.699,04 | 28.718,24 | 28.718,24 | 49.800.000 |
| 12 jul 2021 | 28.412,70 | 28.595,12 | 28.405,60 | 28.569,02 | 28.569,02 | 55.500.000 |
| 09 jul 2021 | 27.739,42 | 28.000,02 | 27.419,40 | 27.940,42 | 27.940,42 | 82.300.000 |
| 08 jul 2021 | 28.332,63 | 28.366,76 | 28.118,03 | 28.118,03 | 28.118,03 | 62.200.000 |
| 07 jul 2021 | 28.262,40 | 28.434,99 | 28.161,75 | 28.366,95 | 28.366,95 | 60.300.000 |
| 06 jul 2021 | 28.677,95 | 28.748,23 | 28.587,61 | 28.643,21 | 28.643,21 | 41.700.000 |
| 05 jul 2021 | 28.709,57 | 28.731,07 | 28.581,08 | 28.598,19 | 28.598,19 | 38.500.000 |
| 02 jul 2021 | 28.719,24 | 28.849,32 | 28.688,63 | 28.783,28 | 28.783,28 | 47.500.000 |
| 01 jul 2021 | 28.832,41 | 28.833,17 | 28.624,80 | 28.707,04 | 28.707,04 | 45.900.000 |
| 30 jun 2021 | 28.896,31 | 28.998,99 | 28.779,76 | 28.791,53 | 28.791,53 | 54.000.000 |
| 29 jun 2021 | 28.927,44 | 28.951,68 | 28.735,55 | 28.812,61 | 28.812,61 | 59.700.000 |
| 28 jun 2021 | 29.112,66 | 29.121,28 | 28.984,93 | 29.048,02 | 29.048,02 | 47.700.000 |
| 25 jun 2021 | 29.137,30 | 29.174,17 | 28.992,74 | 29.066,18 | 29.066,18 | 51.600.000 |
| 24 jun 2021 | 28.811,82 | 28.935,34 | 28.758,37 | 28.875,23 | 28.875,23 | 44.600.000 |
| 23 jun 2021 | 28.886,92 | 29.007,83 | 28.860,06 | 28.874,89 | 28.874,89 | 51.100.000 |
| 22 jun 2021 | 28.513,07 | 28.895,26 | 28.494,46 | 28.884,13 | 28.884,13 | 67.800.000 |
| 21 jun 2021 | 28.506,84 | 28.506,84 | 27.795,86 | 28.010,93 | 28.010,93 | 75.800.000 |
| 18 jun 2021 | 29.136,74 | 29.136,74 | 28.957,98 | 28.964,08 | 28.964,08 | 90.200.000 |
| 17 jun 2021 | 29.149,34 | 29.197,68 | 28.875,39 | 29.018,33 | 29.018,33 | 56.900.000 |
| 16 jun 2021 | 29.306,14 | 29.434,10 | 29.263,72 | 29.291,01 | 29.291,01 | 52.400.000 |
| 15 jun 2021 | 29.256,03 | 29.480,85 | 29.235,71 | 29.441,30 | 29.441,30 | 53.000.000 |
| 14 jun 2021 | 29.153,11 | 29.208,35 | 29.026,27 | 29.161,80 | 29.161,80 | 45.000.000 |
| 11 jun 2021 | 29.030,04 | 29.080,89 | 28.839,54 | 28.948,73 | 28.948,73 | 71.100.000 |
| 10 jun 2021 | 28.799,74 | 29.007,53 | 28.799,74 | 28.958,56 | 28.958,56 | 53.300.000 |
| 09 jun 2021 | 28.901,56 | 28.932,03 | 28.801,83 | 28.860,80 | 28.860,80 | 50.400.000 |
| 08 jun 2021 | 29.046,03 | 29.140,68 | 28.897,64 | 28.963,56 | 28.963,56 | 50.400.000 |
| 07 jun 2021 | 29.214,00 | 29.241,20 | 28.973,05 | 29.019,24 | 29.019,24 | 51.000.000 |
| 04 jun 2021 | 28.901,42 | 28.991,24 | 28.764,68 | 28.941,52 | 28.941,52 | 55.800.000 |
| 03 jun 2021 | 28.890,39 | 29.157,16 | 28.879,15 | 29.058,11 | 29.058,11 | 58.500.000 |
| 02 jun 2021 | 28.730,81 | 29.003,55 | 28.565,83 | 28.946,14 | 28.946,14 | 71.000.000 |
| 01 jun 2021 | 28.998,65 | 29.075,47 | 28.611,25 | 28.814,34 | 28.814,34 | 47.400.000 |
| 31 may 2021 | 29.019,45 | 29.147,71 | 28.791,60 | 28.860,08 | 28.860,08 | 53.800.000 |
| 28 may 2021 | 28.912,54 | 29.194,11 | 28.899,66 | 29.149,41 | 29.149,41 | 80.600.000 |
| 27 may 2021 | 28.543,32 | 28.587,21 | 28.360,56 | 28.549,01 | 28.549,01 | 138.200.000 |
| 26 may 2021 | 28.396,62 | 28.710,83 | 28.396,62 | 28.642,19 | 28.642,19 | 64.200.000 |
| 25 may 2021 | 28.516,99 | 28.576,97 | 28.443,74 | 28.553,98 | 28.553,98 | 54.000.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
