^N225 - Nikkei 225

Osaka - Osaka Precio demorado. Divisa en JPY
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 nov. 201722.279,9822.410,2422.259,0422.307,9222.307,92-
17 nov. 201722.603,3022.757,4022.319,1222.396,8022.396,80113.700
16 nov. 201721.975,2322.392,1321.972,3422.351,1222.351,1296.600
15 nov. 201722.250,9822.305,2422.004,7922.028,3222.028,32120.600
14 nov. 201722.342,9322.532,3022.323,2422.380,0122.380,0195.900
13 nov. 201722.607,5622.607,9222.380,9922.380,9922.380,9980.700
10 nov. 201722.580,7022.724,3922.511,9322.681,4222.681,42106.600
09 nov. 201722.989,4423.382,1522.522,8322.868,7122.868,71160.400
08 nov. 201722.849,9122.922,8022.759,0722.913,8222.913,82100.200
07 nov. 201722.518,7522.953,1822.512,9122.937,6022.937,60107.800
06 nov. 201722.612,9622.644,6822.435,3422.548,3522.548,35111.900
03 nov. 201722.512,1822.540,2522.400,0122.539,1222.539,12-
02 nov. 201722.512,1822.540,2522.400,0122.539,1222.539,12105.700
01 nov. 201722.144,9222.455,9222.130,0322.420,0822.420,08112.600
31 oct. 201721.897,2922.020,3821.840,0722.011,6122.011,61102.400
30 oct. 201722.047,9522.086,8821.921,2422.011,6722.011,67135.600
27 oct. 201721.903,2722.016,5021.815,7222.008,4522.008,45120.400
26 oct. 201721.698,9521.793,6221.688,5621.739,7821.739,7882.600
25 oct. 201721.900,1321.921,3621.648,3521.707,6221.707,62122.000
24 oct. 201721.670,0021.805,1721.646,5221.805,1721.805,1788.200
23 oct. 201721.709,3021.723,6021.614,5121.696,6521.696,6587.400
20 oct. 201721.390,9521.489,2621.363,1021.457,6421.457,6485.700
19 oct. 201721.450,0421.503,8521.381,5221.448,5221.448,5284.600
18 oct. 201721.374,6621.402,7621.317,6721.363,0521.363,0572.700
17 oct. 201721.352,1721.393,9621.230,6721.336,1221.336,1292.400
16 oct. 201721.221,2721.347,0721.187,9321.255,5621.255,56102.300
13 oct. 201720.959,6621.211,2920.933,0021.155,1821.155,18110.500
12 oct. 201720.958,1820.994,4020.917,0420.954,7220.954,7280.400
11 oct. 201720.803,7120.898,4120.788,1220.881,2720.881,2780.200
10 oct. 201720.680,5420.823,6620.663,0820.823,5120.823,5178.300
09 oct. 20170,000,000,000,000,00-
06 oct. 201720.716,8520.721,1520.659,1520.690,7120.690,7175.900
05 oct. 201720.650,7120.667,4720.602,2620.628,5620.628,5657.300
04 oct. 201720.660,8120.689,0820.592,1820.626,6620.626,6673.500
03 oct. 201720.475,2520.628,3820.438,1720.614,0720.614,0772.800
02 oct. 201720.400,5120.411,3320.363,2820.400,7820.400,7867.600
29 sept. 201720.315,3420.370,3320.285,0620.356,2820.356,2885.100
28 sept. 201720.398,6320.399,8720.299,6820.363,1120.363,1184.000
27 sept. 201720.269,8220.278,0920.213,6620.267,0520.267,0563.600
26 sept. 201720.349,2620.385,5020.303,9820.330,1920.330,1995.000
25 sept. 201720.439,4320.454,2920.367,0320.397,5820.397,5882.800
22 sept. 201720.413,6120.417,0720.249,2420.296,4520.296,4595.400
21 sept. 201720.456,5020.481,2720.332,6920.347,4820.347,48115.900
20 sept. 201720.301,3320.339,3720.272,8220.310,4620.310,46100.400
19 sept. 201720.128,1820.320,7820.122,0020.299,3820.299,38120.900
18 sept. 20170,000,000,000,000,00-
15 sept. 201719.793,8019.933,4019.787,6519.909,5019.909,50111.900
14 sept. 201719.860,3719.918,3919.793,8519.807,4419.807,4493.700
13 sept. 201719.873,6919.888,8419.845,0219.865,8219.865,8284.500
12 sept. 201719.736,1419.792,0619.718,8019.776,6219.776,6289.900
11 sept. 201719.441,3919.567,0319.437,1419.545,7719.545,7778.700
08 sept. 201719.297,9619.357,4919.239,5219.274,8219.274,82106.600
07 sept. 201719.433,4419.482,7219.365,7519.396,5219.396,5281.900
06 sept. 201719.286,0619.371,3819.254,6719.357,9719.357,9788.500
05 sept. 201719.533,3819.542,7819.354,5919.385,8119.385,8177.600
04 sept. 201719.615,9619.628,4019.479,4019.508,2519.508,2571.700
01 sept. 201719.733,5719.735,9619.620,0719.691,4719.691,4779.400
31 ago. 201719.591,3219.687,9919.583,1119.646,2419.646,2497.900
30 ago. 201719.480,9819.538,2319.435,1019.506,5419.506,5491.800
29 ago. 201719.319,1119.371,9019.280,0219.362,5519.362,5575.000
28 ago. 201719.502,2319.535,5019.420,5019.449,9019.449,9069.500
25 ago. 201719.401,1219.485,9719.384,3719.452,6119.452,6170.700
24 ago. 201719.366,3619.428,5519.351,9219.353,7719.353,7775.400
23 ago. 201719.547,0519.561,3219.408,4719.434,6419.434,6478.500
22 ago. 201719.373,1119.437,2519.361,9519.383,8419.383,8470.500
21 ago. 201719.509,5319.509,5319.365,6519.393,1319.393,1375.300
18 ago. 201719.471,2719.543,1319.433,0919.470,4119.470,4195.700
17 ago. 201719.707,7519.739,0419.679,3719.702,6319.702,6371.900
16 ago. 201719.750,5519.776,8619.719,0819.729,2819.729,2869.400
15 ago. 201719.689,3819.824,1219.656,9119.753,3119.753,3190.300
14 ago. 201719.545,5819.598,4119.486,4819.537,1019.537,10108.300
11 ago. 201719.792,4520.318,1116.111,8119.729,7419.729,74104.200
10 ago. 201719.792,4519.829,8819.685,8319.729,7419.729,74104.200
09 ago. 201719.928,9619.945,2819.660,2219.738,7119.738,71104.400
08 ago. 201720.062,6520.076,8019.970,5719.996,0119.996,0180.400
07 ago. 201720.059,2920.085,9020.037,4020.055,8920.055,8975.300
04 ago. 201719.949,7919.984,5119.933,5919.952,3319.952,3376.500
03 ago. 201720.066,0020.070,1619.985,4020.029,2620.029,2689.300
02 ago. 201720.057,0720.113,7320.022,0520.080,0420.080,0495.600
01 ago. 201719.907,0820.000,4619.904,7219.985,7919.985,79110.100
31 jul. 201719.933,4519.983,9019.891,9019.925,1819.925,18140.300
28 jul. 201720.048,4620.056,1619.926,6019.959,8419.959,84108.500
27 jul. 201720.026,5820.176,3920.005,2020.079,6420.079,6489.900
26 jul. 201720.098,1420.116,0020.016,5820.050,1620.050,1685.500
25 jul. 201719.979,5620.036,3119.941,6119.955,2019.955,2070.100
24 jul. 201719.973,6720.002,5419.901,8819.975,6719.975,6781.300
21 jul. 201720.089,8620.135,3320.081,9120.099,7520.099,7578.700
20 jul. 201720.046,9020.157,1120.032,2320.144,5920.144,5980.800
19 jul. 201719.970,7820.032,4619.947,2620.020,8620.020,8681.200
18 jul. 201720.074,4120.081,2919.943,1419.999,9119.999,9193.400
17 jul. 20170,000,000,000,000,00-
14 jul. 201720.157,9220.163,6720.101,7120.118,8620.118,8683.100
13 jul. 201720.177,2820.183,8020.062,2720.099,8120.099,8190.500
12 jul. 201720.137,2220.153,0420.061,1620.098,3820.098,3881.400
11 jul. 201720.073,8620.200,8820.070,6720.195,4820.195,4877.300
10 jul. 201720.070,4420.127,7620.023,0320.080,9820.080,9885.700
07 jul. 201719.856,6519.979,9319.856,6519.929,0919.929,0991.900
06 jul. 201720.061,6820.078,8819.947,6319.994,0619.994,0692.700
05 jul. 201720.015,0720.087,0119.888,9020.081,6320.081,6394.600
04 jul. 201720.192,2720.197,1619.971,5320.032,3520.032,35100.300
*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