Mercados españoles cerrados en 2 hrs 28 min

Nikkei 500 Gas (^NG35.OS)

Osaka - Osaka Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.495,36-13,85 (-0,92%)
Al cierre: 03:15PM JST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 20241516,341524,551495,231495,361495,36-
31 may 20241470,481511,231467,921509,211509,21-
30 may 20241418,561446,811416,951444,251444,25-
29 may 20241438,871446,271429,321431,881431,88-
28 may 20241424,751439,271424,751436,051436,05-
27 may 20241429,321435,911415,601429,721429,72-
24 may 20241410,631440,221410,631427,711427,71-
23 may 20241426,501427,571405,511427,571427,57-
22 may 20241465,231465,231429,721429,721429,72-
21 may 20241471,021485,541468,861471,551471,55-
20 may 20241450,711481,101448,291477,341477,34-
17 may 20241447,211454,741441,961451,921451,92-
16 may 20241442,911448,691428,781443,311443,31-
15 may 20241447,481450,711421,251433,091433,09-
14 may 20241471,691480,971441,161452,051452,05-
13 may 20241488,771489,851467,921475,451475,45-
10 may 20241497,921509,211491,191494,961494,96-
09 may 20241467,791483,661453,131482,721482,72-
08 may 20241476,801476,801458,911472,491472,49-
07 may 20241493,481493,481472,231473,441473,44-
02 may 20241510,151510,151488,371495,631495,63-
01 may 20241477,071501,011472,761492,401492,40-
30 abr 20241496,301504,241480,701491,461491,46-
26 abr 20241444,651499,131429,051499,131499,13-
25 abr 20241552,391552,391463,751466,171466,17-
24 abr 20241525,891527,511512,041515,001515,00-
23 abr 20241517,421537,051516,751526,291526,29-
22 abr 20241450,031483,521450,031483,251483,25-
19 abr 20241423,271429,191402,561420,441420,44-
18 abr 20241421,521438,741410,761433,891433,89-
17 abr 20241447,751449,091405,511421,391421,39-
16 abr 20241470,071474,111440,621443,441443,44-
15 abr 20241459,311498,321451,381480,561480,56-
12 abr 20241470,481481,641449,501468,861468,86-
11 abr 20241415,201473,571415,201459,451459,45-
10 abr 20241409,821433,891405,511428,511428,51-
09 abr 20241384,941389,241375,521385,071385,07-
08 abr 20241373,231379,421368,801376,061376,06-
05 abr 20241368,931376,731351,581376,731376,73-
04 abr 20241378,481396,501372,561389,781389,78-
03 abr 20241359,251379,291353,871370,411370,41-
02 abr 20241364,361375,921344,591346,201346,20-
01 abr 20241400,001400,401358,981359,921359,92-
29 mar 20241380,501399,601379,561394,351394,35-
28 mar 20241368,661385,471360,191368,801368,80-
27 mar 20241393,681396,371375,661383,321383,32-
26 mar 20241383,591387,361375,121379,421379,42-
25 mar 20241391,531395,431376,461380,361380,36-
22 mar 20241396,371413,051388,571404,171404,17-
21 mar 20241395,161397,311379,691388,701388,70-
19 mar 20241368,931396,641368,931385,211385,21-
18 mar 20241358,041380,501357,231370,541370,54-
15 mar 20241351,181353,461328,041337,461337,46-
14 mar 20241311,371341,091302,891337,191337,19-
13 mar 20241312,711319,171289,581304,641304,64-
12 mar 20241324,011324,011289,711315,401315,40-
11 mar 20241356,831362,881320,381334,901334,90-
08 mar 20241324,821369,741324,821369,741369,74-
07 mar 20241286,621313,921286,081313,921313,92-
06 mar 20241258,241284,601258,241276,531276,53-
05 mar 20241243,511259,781242,171258,711258,71-
04 mar 20241252,721252,721237,531246,401246,40-
01 mar 20241251,651263,351251,651261,201261,20-
29 feb 20241264,831264,831244,991247,611247,61-
28 feb 20241264,691292,801263,751279,351279,35-
27 feb 20241242,031278,011242,031257,361257,36-
26 feb 20241243,111243,111230,461232,621232,62-
22 feb 20241236,381252,121236,251244,181244,18-
21 feb 20241251,381254,201231,071241,021241,02-
20 feb 20241244,721254,401238,131252,721252,72-
19 feb 20241216,271241,221212,841240,691240,69-
16 feb 20241212,171230,131210,291218,561218,56-
15 feb 20241205,581209,481194,821208,681208,68-
14 feb 20241227,511227,511199,131206,121206,12-
13 feb 20241218,631234,971212,641231,541231,54-
09 feb 20241221,451233,091215,601220,651220,65-
08 feb 20241249,231251,511234,161234,161234,16-
07 feb 20241253,871268,861253,871263,421263,42-
06 feb 20241280,831281,241255,011255,011255,01-
05 feb 20241292,801296,971273,031287,561287,56-
02 feb 20241284,331309,081273,031289,041289,04-
01 feb 20241263,751285,681260,791280,561280,56-
31 ene 20241250,981281,781245,601275,921275,92-
30 ene 20241258,511260,661234,161234,701234,70-
29 ene 20241254,741261,871251,451255,681255,68-
26 ene 20241248,151250,501238,001242,431242,43-
25 ene 20241250,301254,881245,061254,471254,47-
24 ene 20241266,511266,511250,911256,691256,69-
23 ene 20241279,761285,271259,991262,951262,95-
22 ene 20241268,861282,991260,931281,641281,64-
19 ene 20241274,851274,851254,541262,341262,34-
18 ene 20241304,641311,631272,361274,451274,45-
17 ene 20241314,731334,101303,701304,641304,64-
16 ene 20241328,721332,621313,921320,241320,24-
15 ene 20241309,211329,931307,461327,911327,91-
12 ene 20241318,491318,491298,991300,471300,47-
11 ene 20241336,921340,281312,171313,111313,11-
10 ene 20241303,161323,741300,471320,651320,65-
09 ene 20241281,511298,861276,131292,131292,13-
05 ene 20241273,171283,391268,061277,611277,61-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...