Mercados españoles cerrados

Sony Group Corporation (6758.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
14.670,00-10,00 (-0,07%)
Al cierre: 03:15PM JST
Intervalo de fechas:
20 jul 2023 - 20 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 202414.600,0014.680,0014.470,0014.670,0014.670,002.826.100
18 jul 202414.900,0014.980,0014.660,0014.680,0014.680,003.999.900
17 jul 202415.100,0015.240,0015.070,0015.185,0015.185,002.688.400
16 jul 202415.250,0015.255,0014.940,0015.100,0015.100,002.927.800
12 jul 202415.300,0015.305,0015.025,0015.135,0015.135,005.473.200
11 jul 202415.040,0015.485,0015.040,0015.380,0015.380,006.774.200
10 jul 202414.500,0014.885,0014.490,0014.845,0014.845,005.664.000
09 jul 202413.985,0014.750,0013.880,0014.605,0014.605,006.584.500
08 jul 202413.995,0014.100,0013.870,0013.910,0013.910,003.237.100
05 jul 202413.905,0013.995,0013.870,0013.985,0013.985,002.008.900
04 jul 202413.950,0014.015,0013.860,0013.915,0013.915,002.827.400
03 jul 202413.900,0013.995,0013.790,0013.910,0013.910,002.910.700
02 jul 202413.780,0013.975,0013.670,0013.960,0013.960,004.006.500
01 jul 202413.795,0013.850,0013.660,0013.750,0013.750,003.413.800
28 jun 202413.750,0013.845,0013.550,0013.640,0013.640,003.997.800
27 jun 202413.300,0013.560,0013.285,0013.530,0013.530,003.931.600
26 jun 202413.290,0013.375,0013.175,0013.310,0013.310,003.351.400
25 jun 202413.090,0013.190,0013.040,0013.170,0013.170,002.576.200
24 jun 202412.845,0013.020,0012.795,0012.925,0012.925,002.394.900
21 jun 202412.820,0013.020,0012.780,0012.810,0012.810,007.066.600
20 jun 202412.800,0012.890,0012.655,0012.795,0012.795,002.048.500
19 jun 202412.600,0012.815,0012.595,0012.770,0012.770,003.196.700
18 jun 202412.730,0012.820,0012.585,0012.645,0012.645,003.007.300
17 jun 202412.825,0012.845,0012.630,0012.695,0012.695,003.292.100
14 jun 202413.090,0013.185,0013.025,0013.035,0013.035,005.005.900
13 jun 202413.320,0013.470,0013.215,0013.265,0013.265,003.883.200
12 jun 202413.230,0013.310,0013.045,0013.105,0013.105,002.933.700
11 jun 202413.365,0013.395,0013.285,0013.340,0013.340,002.367.700
10 jun 202413.425,0013.540,0013.340,0013.360,0013.360,002.139.600
07 jun 202413.410,0013.500,0013.315,0013.425,0013.425,002.562.200
06 jun 202413.550,0013.700,0013.535,0013.575,0013.575,004.570.200
05 jun 202413.350,0013.505,0013.320,0013.435,0013.435,003.272.400
04 jun 202413.085,0013.465,0013.075,0013.340,0013.340,004.279.800
03 jun 202412.950,0013.200,0012.940,0013.085,0013.085,003.266.600
31 may 202412.850,0012.940,0012.770,0012.895,0012.895,005.784.300
30 may 202412.390,0012.700,0012.310,0012.650,0012.650,004.332.400
29 may 202412.535,0012.650,0012.445,0012.495,0012.495,002.641.000
28 may 202412.570,0012.640,0012.510,0012.580,0012.580,001.727.600
27 may 202412.580,0012.600,0012.435,0012.555,0012.555,002.306.500
24 may 202412.775,0012.795,0012.600,0012.650,0012.650,002.954.200
23 may 202412.820,0013.000,0012.820,0012.885,0012.885,002.241.700
22 may 202412.840,0012.865,0012.675,0012.810,0012.810,003.533.500
21 may 202413.060,0013.075,0012.860,0012.880,0012.880,002.272.100
20 may 202413.080,0013.180,0013.030,0013.065,0013.065,002.602.900
17 may 202413.005,0013.140,0012.940,0013.100,0013.100,003.018.700
16 may 202413.200,0013.355,0012.945,0013.015,0013.015,004.954.900
15 may 202413.035,0013.415,0012.950,0012.950,0012.950,0011.723.300
14 may 202411.910,0012.060,0011.880,0011.965,0011.965,004.277.700
13 may 202411.770,0011.985,0011.745,0011.920,0011.920,004.065.500
10 may 202411.535,0011.795,0011.535,0011.710,0011.710,007.340.500
09 may 202412.105,0012.175,0011.870,0011.870,0011.870,006.540.800
08 may 202412.380,0012.495,0012.050,0012.050,0012.050,006.968.100
07 may 202412.760,0012.830,0012.510,0012.680,0012.680,005.793.700
02 may 202413.060,0013.080,0012.965,0013.060,0013.060,001.847.600
01 may 202412.940,0013.115,0012.930,0013.100,0013.100,001.961.000
30 abr 202413.030,0013.125,0012.910,0013.085,0013.085,003.384.000
26 abr 202412.790,0012.845,0012.650,0012.770,0012.770,003.292.400
25 abr 202412.850,0012.890,0012.715,0012.760,0012.760,002.048.400
24 abr 202412.580,0012.925,0012.570,0012.840,0012.840,003.809.800
23 abr 202412.555,0012.610,0012.410,0012.495,0012.495,002.901.400
22 abr 202412.600,0012.695,0012.520,0012.530,0012.530,002.615.000
19 abr 202412.780,0012.785,0012.315,0012.530,0012.530,004.561.600
18 abr 202412.710,0012.835,0012.705,0012.760,0012.760,002.442.200
17 abr 202412.800,0012.820,0012.565,0012.665,0012.665,003.128.900
16 abr 202412.755,0012.940,0012.665,0012.935,0012.935,003.210.000
15 abr 202413.000,0013.025,0012.720,0012.860,0012.860,002.998.300
12 abr 202413.040,0013.130,0012.925,0013.040,0013.040,003.230.800
11 abr 202412.800,0012.880,0012.795,0012.855,0012.855,002.067.600
10 abr 202412.845,0012.985,0012.800,0012.960,0012.960,002.180.300
09 abr 202412.800,0012.880,0012.745,0012.880,0012.880,002.161.100
08 abr 202412.800,0012.955,0012.755,0012.800,0012.800,002.609.000
05 abr 202412.950,0012.950,0012.720,0012.780,0012.780,003.084.900
04 abr 202413.100,0013.175,0012.980,0013.025,0013.025,003.284.900
03 abr 202413.120,0013.120,0012.930,0013.005,0013.005,003.595.100
02 abr 202413.070,0013.135,0012.945,0013.030,0013.030,003.323.800
01 abr 202413.060,0013.160,0012.990,0013.065,0013.065,002.721.800
29 mar 202412.995,0013.070,0012.950,0012.970,0012.970,001.152.400
28 mar 202413.030,0013.090,0012.910,0012.930,0012.930,004.597.700
28 mar 202445 Dividendo
27 mar 202413.100,0013.245,0013.025,0013.205,0013.160,003.748.500
26 mar 202413.070,0013.185,0013.040,0013.110,0013.065,322.727.300
25 mar 202413.350,0013.350,0013.040,0013.050,0013.005,533.664.500
22 mar 202413.450,0013.540,0013.350,0013.450,0013.404,173.319.800
21 mar 202413.590,0013.675,0013.380,0013.425,0013.379,254.474.100
19 mar 202413.330,0013.460,0013.235,0013.460,0013.414,133.486.900
18 mar 202413.105,0013.395,0013.095,0013.330,0013.284,573.695.100
15 mar 202413.025,0013.110,0012.985,0013.065,0013.020,483.216.600
14 mar 202412.885,0013.095,0012.880,0013.055,0013.010,512.919.100
13 mar 202413.000,0013.095,0012.920,0013.000,0012.955,703.188.400
12 mar 202412.625,0012.945,0012.570,0012.930,0012.885,943.752.100
11 mar 202412.800,0012.915,0012.605,0012.745,0012.701,574.008.000
08 mar 202412.800,0013.035,0012.800,0012.970,0012.925,804.561.400
07 mar 202412.905,0013.005,0012.895,0012.935,0012.890,923.328.900
06 mar 202412.880,0013.035,0012.835,0012.955,0012.910,854.294.600
05 mar 202412.930,0013.065,0012.920,0012.950,0012.905,873.490.800
04 mar 202413.240,0013.250,0013.005,0013.025,0012.980,614.198.300
01 mar 202413.025,0013.240,0012.980,0013.215,0013.169,974.873.600
29 feb 202412.690,0012.975,0012.590,0012.945,0012.900,897.417.200
28 feb 202412.850,0012.920,0012.745,0012.920,0012.875,974.714.300
27 feb 202413.015,0013.080,0012.930,0012.930,0012.885,945.104.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...