Mercados españoles cerrados

Nikkei 225 (^N225)

Osaka - Osaka Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
26.491,97+320,72 (+1,23%)
Al cierre: 03:15PM JST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPY
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202226.228,4226.519,1626.148,5626.491,9726.491,9772.600.000
23 jun 202226.134,8926.401,9726.039,5726.171,2526.171,2565.700.000
22 jun 202226.441,7226.462,8326.149,1726.149,5526.149,5566.400.000
21 jun 202226.070,9226.418,8425.972,2826.246,3126.246,3165.400.000
20 jun 202226.156,6226.156,6225.520,2325.771,2225.771,2272.200.000
17 jun 202225.988,2026.072,3525.720,8025.963,0025.963,00115.200.000
16 jun 202226.715,5226.947,7026.431,2026.431,2026.431,2067.800.000
15 jun 202226.625,6826.638,7626.321,6826.326,1626.326,1672.700.000
14 jun 202226.555,7526.657,9226.357,9026.629,8626.629,8675.000.000
13 jun 202227.369,6627.389,3026.948,2226.987,4426.987,4471.400.000
10 jun 202227.996,3528.044,4527.795,1727.824,2927.824,2979.700.000
09 jun 202228.189,3528.389,7528.189,3528.246,5328.246,5380.300.000
08 jun 202228.100,2628.234,2928.089,7828.234,2928.234,2978.700.000
07 jun 202227.984,7928.094,7327.863,3827.943,9527.943,9568.300.000
06 jun 202227.549,6427.979,5427.523,9527.915,8927.915,8956.800.000
03 jun 202227.660,6227.776,3327.614,8627.761,5727.761,5763.700.000
02 jun 202227.340,5227.450,4727.251,2427.413,8827.413,8863.600.000
01 jun 202227.295,6327.482,3127.295,4227.457,8927.457,8975.800.000
31 may 202227.318,0927.463,3327.250,7027.279,8027.279,80141.800.000
30 may 202227.092,8227.401,2427.057,2027.369,4327.369,4397.000.000
27 may 202226.947,8026.996,7026.731,6026.781,6826.781,6869.300.000
26 may 202226.685,0226.898,7526.597,9726.604,8426.604,8464.500.000
25 may 202226.711,5326.795,8926.578,0326.677,8026.677,8072.300.000
24 may 202227.005,4327.005,4326.736,0126.748,1426.748,1467.400.000
23 may 202226.991,4227.047,4726.832,6527.001,5227.001,5265.000.000
20 may 202226.448,2326.769,2026.426,9926.739,0326.739,0376.300.000
19 may 202226.435,3226.458,8526.150,0926.402,8426.402,8474.500.000
18 may 202226.826,8227.053,1826.741,3426.911,2026.911,2074.700.000
17 may 202226.555,2326.709,2626.440,6226.659,7526.659,7578.900.000
16 may 202226.753,3726.836,9626.438,6126.547,0526.547,0587.000.000
13 may 202225.918,8026.479,9325.904,4026.427,6526.427,65103.800.000
12 may 202225.945,0426.028,3625.688,1125.748,7225.748,7291.200.000
11 may 202226.045,3826.290,6226.003,2626.213,6426.213,6485.900.000
10 may 202226.149,0626.246,6325.773,8326.167,1026.167,1080.800.000
09 may 202226.705,3226.732,6126.309,2226.319,3426.319,3479.500.000
06 may 202226.784,2927.072,5926.543,2927.003,5627.003,5698.500.000
02 may 202226.851,1026.964,5926.610,8626.818,5326.818,5374.500.000
28 abr 202226.430,2826.876,9526.348,3626.847,9026.847,9086.700.000
27 abr 202226.313,1426.406,6226.051,0426.386,6326.386,6397.300.000
26 abr 202226.743,2126.808,9926.592,9926.700,1126.700,1164.300.000
25 abr 202226.692,4826.764,4826.487,8426.590,7826.590,7862.700.000
22 abr 202227.197,8027.205,8326.904,3827.105,2627.105,2658.500.000
21 abr 202227.259,1427.580,6427.252,8327.553,0627.553,0662.300.000
20 abr 202227.210,7927.389,8427.066,1827.217,8527.217,8572.300.000
19 abr 202227.096,4927.100,5926.777,7126.985,0926.985,0960.500.000
18 abr 202226.831,4526.851,8026.571,3826.799,7126.799,7148.300.000
15 abr 202226.932,4827.203,7726.784,9227.093,1927.093,1951.500.000
14 abr 202226.925,6427.200,8926.890,6827.172,0027.172,0061.800.000
13 abr 202226.436,0626.885,8726.429,4726.843,4926.843,4971.600.000
12 abr 202226.606,8726.674,8626.304,0826.334,9826.334,9875.300.000
11 abr 202226.877,6027.004,5026.720,4626.821,5226.821,5273.500.000
08 abr 202227.097,0527.185,2326.764,3626.985,8026.985,8078.100.000
07 abr 202227.032,4227.042,4926.801,7926.888,5726.888,5771.100.000
06 abr 202227.533,8827.549,6727.214,6127.350,3027.350,3068.700.000
05 abr 202227.965,9427.965,9427.662,2827.787,9827.787,9864.300.000
04 abr 202227.685,6527.754,2427.578,8127.736,4727.736,4750.300.000
01 abr 202227.624,1127.738,3127.399,4827.665,9827.665,9866.800.000
31 mar 202227.809,9728.101,6827.763,9627.821,4327.821,4378.600.000
30 mar 202228.250,8028.281,4527.736,2728.027,2528.027,2583.400.000
29 mar 202228.173,4328.252,4228.063,9228.252,4228.252,4277.700.000
28 mar 202228.084,0828.084,0827.812,6727.943,8927.943,8965.300.000
25 mar 202228.338,8128.338,8127.946,7928.149,8428.149,8467.400.000
24 mar 202227.693,7728.110,3927.624,6228.110,3928.110,3971.600.000
23 mar 202227.606,7928.056,2027.604,3728.040,1628.040,1688.200.000
22 mar 202227.091,3227.284,4727.076,3327.224,1127.224,1198.000.000
18 mar 202226.649,5026.862,4326.592,9826.827,4326.827,43108.200.000
17 mar 202226.170,3826.702,9426.152,8926.652,8926.652,8989.600.000
16 mar 202225.574,9025.824,9425.470,4625.762,0125.762,0182.300.000
15 mar 202225.228,5325.441,6725.219,1325.346,4825.346,4873.200.000
14 mar 202225.338,6425.631,0125.299,6425.307,8525.307,8572.600.000
11 mar 202225.495,0325.503,6524.966,5025.162,7825.162,7889.600.000
10 mar 202225.108,4725.720,3125.099,8525.690,4025.690,4095.200.000
09 mar 202224.876,4925.084,0824.681,7424.717,5324.717,5391.500.000
08 mar 202224.974,3525.291,3324.767,3324.790,9524.790,95114.700.000
07 mar 202225.634,0925.640,4125.006,2625.221,4125.221,41105.400.000
04 mar 202226.421,8526.421,8525.774,2825.985,4725.985,4793.500.000
03 mar 202226.628,8726.704,8526.496,7226.577,2726.577,2774.800.000
02 mar 202226.532,2026.585,3026.313,7226.393,0326.393,0387.700.000
01 mar 202226.836,7427.013,2626.821,7526.844,7226.844,7274.000.000
28 feb 202226.457,5226.644,5626.262,6326.526,8226.526,8291.100.000
25 feb 202226.213,2026.481,6026.160,1926.476,5026.476,5077.600.000
24 feb 202226.281,3526.357,5825.775,6425.970,8225.970,8293.500.000
22 feb 202226.515,4526.550,1426.243,7326.449,6126.449,6167.300.000
21 feb 202226.771,5826.998,4726.549,0026.910,8726.910,8752.900.000
18 feb 202226.895,1627.216,1626.792,5427.122,0727.122,0763.500.000
17 feb 202227.431,4227.438,7427.080,9227.232,8727.232,8767.800.000
16 feb 202227.269,0527.486,0927.227,2427.460,4027.460,4064.100.000
15 feb 202227.183,5627.205,2026.724,9126.865,1926.865,1976.200.000
14 feb 202227.305,9227.325,5026.947,6527.079,5927.079,5979.800.000
10 feb 202227.818,1027.880,7027.575,0727.696,0827.696,0882.900.000
09 feb 202227.488,6527.633,1027.405,8827.579,8727.579,8793.500.000
08 feb 202227.318,3027.461,3327.280,2527.284,5227.284,5276.600.000
07 feb 202227.327,6327.369,6827.085,3227.248,8727.248,8777.100.000
04 feb 202227.095,9027.455,9827.075,9927.439,9927.439,9979.600.000
03 feb 202227.330,9627.357,3327.165,9327.241,3127.241,3181.100.000
02 feb 202227.302,9927.564,6227.289,1627.533,6027.533,6085.200.000
01 feb 202227.167,1427.410,7927.016,7127.078,4827.078,4881.100.000
31 ene 202226.690,6027.134,5726.541,6527.001,9827.001,9878.300.000
28 ene 202226.429,8526.764,8526.289,6926.717,3426.717,3476.000.000
27 ene 202227.139,8827.193,5926.044,5226.170,3026.170,3088.700.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...