Mercados españoles abiertos en 3 hrs 24 min
S&P 500
4.400,64-0,82(-0,02%)Nasdaq
14.762,58+102,01(+0,70%)NIKKEI 225
27.687,28+105,62(+0,38%)Dólar/Euro
1,1858+0,0011(+0,09%)Petróleo Brent
75,11+0,37(+0,50%)BTC-EUR
33.431,29-751,25(-2,20%)
Nikkei 225 (^N225)
Osaka - Osaka Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
27.687,28+105,62 (+0,38%)
A partir del 11:35AM JST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPY
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 jul 2021 | 27.722,61 | 27.794,36 | 27.663,41 | 27.687,28 | 27.687,28 | - |
| 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 |
| 24 may 2021 | 28.212,32 | 28.584,18 | 28.212,32 | 28.364,61 | 28.364,61 | 54.700.000 |
| 21 may 2021 | 28.269,61 | 28.411,56 | 28.193,03 | 28.317,83 | 28.317,83 | 58.700.000 |
| 20 may 2021 | 27.875,50 | 28.176,87 | 27.821,96 | 28.098,25 | 28.098,25 | 56.800.000 |
| 19 may 2021 | 28.031,22 | 28.216,65 | 27.842,98 | 28.044,45 | 28.044,45 | 68.700.000 |
| 18 may 2021 | 27.931,57 | 28.481,17 | 27.931,57 | 28.406,84 | 28.406,84 | 74.700.000 |
| 17 may 2021 | 28.310,46 | 28.312,78 | 27.632,53 | 27.824,83 | 27.824,83 | 63.900.000 |
| 14 may 2021 | 27.723,70 | 28.139,96 | 27.723,70 | 28.084,47 | 28.084,47 | 73.500.000 |
| 13 may 2021 | 27.929,01 | 27.961,96 | 27.385,03 | 27.448,01 | 27.448,01 | 80.500.000 |
| 12 may 2021 | 28.712,10 | 28.831,03 | 27.888,59 | 28.147,51 | 28.147,51 | 90.000.000 |
| 11 may 2021 | 29.238,56 | 29.289,12 | 28.535,36 | 28.608,59 | 28.608,59 | 73.200.000 |
| 10 may 2021 | 29.376,89 | 29.685,41 | 29.346,14 | 29.518,34 | 29.518,34 | 66.300.000 |
| 07 may 2021 | 29.330,45 | 29.449,86 | 29.237,36 | 29.357,82 | 29.357,82 | 67.500.000 |
| 06 may 2021 | 29.024,01 | 29.430,22 | 28.966,47 | 29.331,37 | 29.331,37 | 94.300.000 |
| 30 abr 2021 | 28.996,66 | 29.046,49 | 28.760,27 | 28.812,63 | 28.812,63 | 78.400.000 |
| 28 abr 2021 | 28.935,51 | 29.139,70 | 28.875,91 | 29.053,97 | 29.053,97 | 61.400.000 |
| 27 abr 2021 | 29.174,53 | 29.187,11 | 28.990,19 | 28.991,89 | 28.991,89 | 59.400.000 |
| 26 abr 2021 | 29.095,49 | 29.241,28 | 28.896,37 | 29.126,23 | 29.126,23 | 49.200.000 |
| 23 abr 2021 | 28.939,12 | 29.035,34 | 28.770,62 | 29.020,63 | 29.020,63 | 47.500.000 |
| 22 abr 2021 | 28.880,78 | 29.192,39 | 28.800,86 | 29.188,17 | 29.188,17 | 55.100.000 |
| 21 abr 2021 | 28.660,36 | 28.778,93 | 28.419,84 | 28.508,55 | 28.508,55 | 71.000.000 |
| 20 abr 2021 | 29.355,87 | 29.361,28 | 29.014,36 | 29.100,38 | 29.100,38 | 59.900.000 |
| 19 abr 2021 | 29.688,32 | 29.808,01 | 29.530,84 | 29.685,37 | 29.685,37 | 44.700.000 |
| 16 abr 2021 | 29.789,08 | 29.789,08 | 29.621,83 | 29.683,37 | 29.683,37 | 49.100.000 |
| 15 abr 2021 | 29.573,90 | 29.787,66 | 29.558,55 | 29.642,69 | 29.642,69 | 50.600.000 |
| 14 abr 2021 | 29.718,06 | 29.722,40 | 29.567,18 | 29.620,99 | 29.620,99 | 57.200.000 |
| 13 abr 2021 | 29.605,69 | 29.897,11 | 29.573,79 | 29.751,61 | 29.751,61 | 54.900.000 |
| 12 abr 2021 | 29.874,43 | 29.876,04 | 29.538,73 | 29.538,73 | 29.538,73 | 50.200.000 |
| 09 abr 2021 | 29.865,53 | 30.064,35 | 29.768,06 | 29.768,06 | 29.768,06 | 64.900.000 |
| 08 abr 2021 | 29.675,88 | 29.744,79 | 29.516,42 | 29.708,98 | 29.708,98 | 62.600.000 |
| 07 abr 2021 | 29.743,48 | 29.867,94 | 29.523,55 | 29.730,79 | 29.730,79 | 61.500.000 |
| 06 abr 2021 | 30.208,89 | 30.208,89 | 29.665,86 | 29.696,63 | 29.696,63 | 65.500.000 |
| 05 abr 2021 | 30.084,61 | 30.195,00 | 30.024,25 | 30.089,25 | 30.089,25 | 55.400.000 |
| 02 abr 2021 | 29.704,66 | 29.869,67 | 29.694,09 | 29.854,00 | 29.854,00 | 57.200.000 |
| 01 abr 2021 | 29.441,91 | 29.585,46 | 29.318,82 | 29.388,87 | 29.388,87 | 75.600.000 |
| 31 mar 2021 | 29.278,33 | 29.348,99 | 29.165,52 | 29.178,80 | 29.178,80 | 82.000.000 |
| 30 mar 2021 | 29.365,04 | 29.478,20 | 29.283,89 | 29.432,70 | 29.432,70 | 79.900.000 |
| 29 mar 2021 | 29.478,12 | 29.578,37 | 29.200,88 | 29.384,52 | 29.384,52 | 107.900.000 |
| 26 mar 2021 | 29.068,52 | 29.240,74 | 28.953,22 | 29.176,70 | 29.176,70 | 73.700.000 |
| 25 mar 2021 | 28.457,33 | 28.821,83 | 28.414,92 | 28.729,88 | 28.729,88 | 72.800.000 |
| 24 mar 2021 | 28.765,55 | 28.867,67 | 28.379,06 | 28.405,52 | 28.405,52 | 96.000.000 |
| 23 mar 2021 | 29.381,49 | 29.496,83 | 28.995,92 | 28.995,92 | 28.995,92 | 79.200.000 |
| 22 mar 2021 | 29.444,10 | 29.472,98 | 29.107,63 | 29.174,15 | 29.174,15 | 78.800.000 |
| 19 mar 2021 | 29.904,57 | 30.049,77 | 29.621,22 | 29.792,05 | 29.792,05 | 128.500.000 |
| 18 mar 2021 | 30.148,48 | 30.485,00 | 30.041,50 | 30.216,75 | 30.216,75 | 95.400.000 |
| 17 mar 2021 | 29.836,83 | 29.984,97 | 29.825,16 | 29.914,33 | 29.914,33 | 74.600.000 |
| 16 mar 2021 | 29.770,39 | 30.026,40 | 29.755,47 | 29.921,09 | 29.921,09 | 83.800.000 |
| 15 mar 2021 | 29.804,50 | 29.884,73 | 29.670,31 | 29.766,97 | 29.766,97 | 94.100.000 |
| 12 mar 2021 | 29.287,74 | 29.744,32 | 29.210,40 | 29.717,83 | 29.717,83 | 96.600.000 |
| 11 mar 2021 | 29.033,92 | 29.255,42 | 28.995,33 | 29.211,64 | 29.211,64 | 78.500.000 |
| 10 mar 2021 | 29.118,28 | 29.233,47 | 28.960,09 | 29.036,56 | 29.036,56 | 83.000.000 |
| 09 mar 2021 | 28.748,87 | 29.053,56 | 28.609,21 | 29.027,94 | 29.027,94 | 96.700.000 |
| 08 mar 2021 | 29.208,19 | 29.255,90 | 28.644,26 | 28.743,25 | 28.743,25 | 92.400.000 |
| 05 mar 2021 | 28.725,48 | 28.867,83 | 28.308,57 | 28.864,32 | 28.864,32 | 85.800.000 |
| 04 mar 2021 | 29.198,42 | 29.277,19 | 28.711,04 | 28.930,11 | 28.930,11 | 75.200.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
