^N225 - Nikkei 225

Osaka - Osaka Precio demorado. Divisa en JPY
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jul. 201822.480,3322.507,1722.341,8722.396,9922.396,99-
20 jul. 201822.734,5622.869,9822.541,3522.697,8822.697,8869.700
19 jul. 201822.871,6222.926,4722.761,8722.764,6822.764,6862.400
18 jul. 201822.917,5222.949,3222.794,1922.794,1922.794,1956.500
17 jul. 201822.605,7322.832,2222.575,4222.697,3622.697,3675.800
16 jul. 201822.397,6222.692,8622.316,5222.597,3522.597,35-
13 jul. 201822.397,6222.692,8622.316,5222.597,3522.597,3572.600
12 jul. 201822.036,8722.233,5222.019,1922.187,9622.187,9664.400
11 jul. 201822.002,1422.044,6221.744,2521.932,2121.932,2174.900
10 jul. 201822.215,3422.321,6022.196,8922.196,8922.196,8990.700
09 jul. 201821.838,5322.105,9521.825,7622.052,1822.052,1861.200
06 jul. 201821.647,6621.866,1621.642,9621.788,1421.788,1471.600
05 jul. 201821.697,4421.751,5021.462,9521.546,9921.546,9966.700
04 jul. 201821.679,0021.784,0021.604,1821.717,0421.717,0462.200
03 jul. 201821.889,0621.927,8121.574,5621.785,5421.785,5476.500
02 jul. 201822.233,8022.312,2521.784,4821.811,9321.811,9367.100
29 jun. 201822.314,4722.332,8222.145,4822.304,5122.304,5167.900
28 jun. 201822.195,1922.299,3922.038,4022.270,3922.270,3970.000
27 jun. 201822.320,8822.356,5422.205,3422.271,7722.271,7765.800
26 jun. 201822.160,3322.368,7822.104,1222.342,0022.342,0071.300
25 jun. 201822.543,5622.556,5522.312,7922.338,1522.338,1560.600
22 jun. 201822.456,4522.535,6522.414,1822.516,8322.516,8385.900
21 jun. 201822.523,2822.782,0122.491,0822.693,0422.693,0476.000
20 jun. 201822.338,5322.581,4022.167,1622.555,4322.555,4388.900
19 jun. 201822.565,9222.618,5222.278,4822.278,4822.278,4879.400
18 jun. 201822.806,5722.806,8922.601,1322.680,3322.680,3365.000
15 jun. 201822.883,2422.885,8422.770,3822.851,7522.851,7588.500
14 jun. 201822.842,9622.898,3922.738,6122.738,6122.738,6172.100
13 jun. 201822.896,1722.993,2622.895,3122.966,3822.966,3857.000
12 jun. 201822.977,2223.011,5722.797,7322.878,3522.878,3563.900
11 jun. 201822.686,9522.856,0822.667,3022.804,0422.804,0455.700
08 jun. 201822.799,3822.879,0022.694,5022.694,5022.694,5085.200
07 jun. 201822.748,7222.856,3722.732,1822.823,2622.823,2672.200
06 jun. 201822.520,3122.662,8222.498,5922.625,7322.625,7367.900
05 jun. 201822.552,1722.602,1322.470,0422.539,5422.539,5465.800
04 jun. 201822.365,0922.515,7222.355,8322.475,9422.475,9471.900
01 jun. 201822.126,2522.316,9122.098,0422.171,3522.171,3582.500
31 may. 201822.163,4022.254,4222.098,0022.201,8222.201,82132.400
30 may. 201822.051,9722.079,2321.931,6522.018,5222.018,5290.500
29 may. 201822.431,9522.439,1022.240,3922.358,4322.358,4359.800
28 may. 201822.488,9522.547,6722.410,9122.481,0922.481,0952.900
25 may. 201822.380,2222.509,3622.318,1522.450,7922.450,7970.400
24 may. 201822.621,2922.644,6922.366,6022.437,0122.437,0185.600
23 may. 201822.868,7922.949,7322.649,8522.689,7422.689,7475.000
22 may. 201823.025,9523.031,6722.952,8722.960,3422.960,3459.400
21 may. 201822.937,5823.050,3922.935,3123.002,3723.002,3759.100
18 may. 201822.907,2022.954,1922.867,3022.930,3622.930,3665.300
17 may. 201822.820,6222.887,0322.799,1622.838,3722.838,3775.600
16 may. 201822.730,1222.796,1422.695,8422.717,2322.717,2380.200
15 may. 201822.889,4722.912,0622.805,7222.818,0222.818,0286.400
14 may. 201822.705,3022.894,7622.683,6422.865,8622.865,8668.900
11 may. 201822.573,9522.769,1622.545,4722.758,4822.758,4880.200
10 may. 201822.482,5122.530,6422.418,7522.497,1822.497,1873.300
09 may. 201822.463,0122.478,6422.364,7522.408,8822.408,8886.000
08 may. 201822.440,6522.566,6822.423,2322.508,6922.508,6977.000
07 may. 201822.513,2222.513,4822.350,9122.467,1622.467,1669.000
04 may. 2018------
03 may. 2018------
02 may. 201822.568,1922.568,1922.426,5522.472,7822.472,7870.700
01 may. 201822.453,4222.519,4522.411,4322.508,0322.508,0389.900
30 abr. 2018------
27 abr. 201822.466,6622.495,5622.357,5322.467,8722.467,8789.100
26 abr. 201822.278,7722.381,6622.265,2022.319,6122.319,6172.800
25 abr. 201822.118,6222.228,7822.080,7622.215,3222.215,3273.300
24 abr. 201822.228,8222.304,6922.149,5922.278,1222.278,1276.500
23 abr. 201822.157,8822.204,8622.065,5222.088,0422.088,0464.000
20 abr. 201822.148,2222.261,3522.076,6322.162,2422.162,2469.600
19 abr. 201822.231,8622.360,6522.176,8622.191,1822.191,1879.700
18 abr. 201821.929,0122.194,1121.914,9622.158,2022.158,2070.400
17 abr. 201821.801,8321.889,8921.772,4221.847,5921.847,5957.400
16 abr. 201821.843,5521.879,6921.775,6121.835,5321.835,5353.400
13 abr. 201821.801,4121.917,3521.746,6921.778,7421.778,7473.100
12 abr. 201821.657,8721.719,4321.591,3921.660,2821.660,2858.400
11 abr. 201821.819,0921.837,3621.687,1021.687,1021.687,1069.500
10 abr. 201821.599,6721.933,9921.542,3721.794,3221.794,3274.700
09 abr. 201821.534,3321.737,0921.517,7721.678,2621.678,2662.100
06 abr. 201821.633,7321.742,8421.550,4221.567,5221.567,5274.400
05 abr. 201821.541,1821.737,6621.462,1021.645,4221.645,4280.700
04 abr. 201821.415,8521.415,8521.238,1821.319,5521.319,5575.600
03 abr. 201821.115,4821.333,5021.056,0221.292,2921.292,2963.800
02 abr. 201821.441,5721.597,4721.388,5821.388,5821.388,5847.500
30 mar. 201821.392,4221.512,8021.311,5021.454,3021.454,3063.600
29 mar. 201821.250,9621.298,5720.996,2221.159,0821.159,0878.900
28 mar. 201820.893,0521.031,3120.776,8221.031,3121.031,3188.100
27 mar. 201820.958,9021.317,3220.943,3121.317,3221.317,32101.900
26 mar. 201820.423,3720.766,1020.347,4920.766,1020.766,1097.500
23 mar. 201821.188,8021.188,8020.559,6120.617,8620.617,86121.000
22 mar. 201821.352,1621.592,0021.349,7121.591,9921.591,9982.600
21 mar. 2018------
20 mar. 201821.297,9821.384,8621.223,9721.380,9721.380,9766.500
19 mar. 201821.537,9021.659,0421.366,8821.480,9021.480,9067.300
16 mar. 201821.876,5321.879,2821.632,8521.676,5121.676,5175.700
15 mar. 201821.704,1421.825,9721.555,4921.803,9521.803,9565.300
14 mar. 201821.764,9921.881,0921.684,0221.777,2921.777,2965.000
13 mar. 201821.742,4521.968,1021.700,7821.968,1021.968,1068.100
12 mar. 201821.826,1021.971,1621.689,9721.824,0321.824,0370.600
09 mar. 201821.594,2221.884,4521.357,5521.469,2021.469,20110.500
08 mar. 201821.488,1621.488,1621.299,4021.368,0721.368,0772.100
07 mar. 201821.261,9621.484,0821.201,9421.252,7221.252,7287.000
06 mar. 201821.390,2021.551,1421.381,4221.417,7621.417,7676.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines