Mercados españoles cerrados en 2 hrs 58 min
IBEX 35
11.113,10 +80,80 (+0,73%) Euro Stoxx 50
4.941,40 +34,10 (+0,69%) Dólar/Euro
1,0732 +0,0034 (+0,32%) Petróleo Brent
85,45 +0,21 (+0,25%) Oro
2.337,60 +6,40 (+0,27%) Bitcoin EUR
57.167,11 -2.769,41 (-4,62%)
SoftBank Group Corp. (SFTBF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:27PM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 64,25 | 64,25 | 61,70 | 61,75 | 61,75 | 5200 |
| 20 jun 2024 | 65,00 | 65,00 | 63,55 | 63,75 | 63,75 | 18.500 |
| 18 jun 2024 | 65,22 | 66,30 | 64,65 | 65,95 | 65,95 | 28.400 |
| 17 jun 2024 | 64,00 | 65,00 | 63,83 | 65,00 | 65,00 | 18.800 |
| 14 jun 2024 | 61,56 | 63,99 | 61,56 | 63,50 | 63,50 | 9100 |
| 13 jun 2024 | 62,50 | 62,50 | 61,51 | 62,09 | 62,09 | 1200 |
| 12 jun 2024 | 63,00 | 63,72 | 62,00 | 63,35 | 63,35 | 16.600 |
| 11 jun 2024 | 61,50 | 62,14 | 60,48 | 61,90 | 61,90 | 21.100 |
| 10 jun 2024 | 61,00 | 62,09 | 59,93 | 61,67 | 61,67 | 1500 |
| 07 jun 2024 | 60,84 | 61,00 | 60,44 | 61,00 | 61,00 | 1100 |
| 06 jun 2024 | 61,50 | 61,50 | 60,68 | 60,68 | 60,68 | 5500 |
| 05 jun 2024 | 59,31 | 62,30 | 59,00 | 62,09 | 62,09 | 6000 |
| 04 jun 2024 | 57,25 | 57,62 | 57,25 | 57,62 | 57,62 | 500 |
| 03 jun 2024 | 58,00 | 58,00 | 57,41 | 57,41 | 57,41 | 300 |
| 31 may 2024 | 55,90 | 55,90 | 55,90 | 55,90 | 55,90 | 36.400 |
| 30 may 2024 | 56,50 | 56,50 | 56,50 | 56,50 | 56,50 | 200 |
| 29 may 2024 | 57,75 | 57,75 | 56,50 | 56,50 | 56,50 | 300 |
| 28 may 2024 | 54,30 | 54,30 | 54,30 | 54,30 | 54,30 | 400 |
| 24 may 2024 | 52,48 | 54,69 | 52,48 | 53,75 | 53,75 | 1100 |
| 23 may 2024 | 54,95 | 54,95 | 53,98 | 53,98 | 53,98 | 2400 |
| 22 may 2024 | 53,53 | 53,53 | 53,53 | 53,53 | 53,53 | 300 |
| 21 may 2024 | 52,45 | 52,45 | 52,45 | 52,45 | 52,45 | - |
| 20 may 2024 | 53,27 | 53,27 | 52,45 | 52,45 | 52,45 | 1700 |
| 17 may 2024 | 55,13 | 55,13 | 55,13 | 55,13 | 55,13 | 600 |
| 16 may 2024 | 55,00 | 55,35 | 55,00 | 55,13 | 55,13 | 800 |
| 15 may 2024 | 53,26 | 54,04 | 53,26 | 54,04 | 54,04 | 2100 |
| 14 may 2024 | 51,55 | 54,11 | 51,55 | 54,11 | 54,11 | 1600 |
| 13 may 2024 | 52,43 | 52,80 | 51,71 | 52,80 | 52,80 | 2100 |
| 10 may 2024 | 51,02 | 51,02 | 50,66 | 50,66 | 50,66 | 14.100 |
| 09 may 2024 | 50,78 | 50,78 | 50,66 | 50,72 | 50,72 | 800 |
| 08 may 2024 | 50,80 | 50,80 | 50,50 | 50,50 | 50,50 | 800 |
| 07 may 2024 | 53,23 | 53,23 | 52,00 | 52,00 | 52,00 | 500 |
| 06 may 2024 | 52,35 | 52,72 | 50,25 | 52,23 | 52,23 | 6200 |
| 03 may 2024 | 50,20 | 50,39 | 50,20 | 50,39 | 50,39 | 200 |
| 02 may 2024 | 48,72 | 48,72 | 48,72 | 48,72 | 48,72 | - |
| 01 may 2024 | 48,71 | 49,51 | 48,55 | 48,72 | 48,72 | 2000 |
| 30 abr 2024 | 50,16 | 50,16 | 50,16 | 50,16 | 50,16 | - |
| 29 abr 2024 | 48,99 | 50,79 | 48,99 | 50,16 | 50,16 | 600 |
| 26 abr 2024 | 49,31 | 49,31 | 49,31 | 49,31 | 49,31 | - |
| 25 abr 2024 | 48,50 | 49,31 | 48,50 | 49,31 | 49,31 | 1000 |
| 24 abr 2024 | 49,75 | 49,75 | 49,32 | 49,32 | 49,32 | 5400 |
| 23 abr 2024 | 49,29 | 49,29 | 48,64 | 48,64 | 48,64 | 1300 |
| 22 abr 2024 | 48,40 | 49,55 | 47,93 | 49,40 | 49,40 | 5200 |
| 19 abr 2024 | 49,40 | 50,34 | 47,63 | 47,63 | 47,63 | 5400 |
| 18 abr 2024 | 50,03 | 50,03 | 50,03 | 50,03 | 50,03 | - |
| 17 abr 2024 | 50,69 | 50,70 | 49,85 | 50,03 | 50,03 | 1800 |
| 16 abr 2024 | 52,35 | 52,35 | 52,35 | 52,35 | 52,35 | - |
| 15 abr 2024 | 53,17 | 53,99 | 52,35 | 52,35 | 52,35 | 4000 |
| 12 abr 2024 | 55,12 | 55,12 | 53,83 | 53,87 | 53,87 | 4200 |
| 11 abr 2024 | 54,41 | 56,00 | 54,41 | 56,00 | 56,00 | 2900 |
| 10 abr 2024 | 55,01 | 55,01 | 55,01 | 55,01 | 55,01 | 200 |
| 09 abr 2024 | 57,00 | 57,00 | 55,44 | 56,02 | 56,02 | 600 |
| 08 abr 2024 | 56,97 | 56,97 | 56,95 | 56,95 | 56,95 | 700 |
| 05 abr 2024 | 56,81 | 57,21 | 56,81 | 57,21 | 57,21 | 900 |
| 04 abr 2024 | 58,09 | 58,09 | 56,92 | 56,92 | 56,92 | 700 |
| 03 abr 2024 | 58,39 | 58,44 | 58,39 | 58,44 | 58,44 | 800 |
| 02 abr 2024 | 56,65 | 57,00 | 56,65 | 56,95 | 56,95 | 1400 |
| 01 abr 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 59,00 | - |
| 28 mar 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 59,00 | 200 |
| 28 mar 2024 | 0.145 Dividendo | |||||
| 27 mar 2024 | 59,10 | 59,10 | 58,83 | 58,86 | 58,72 | 1800 |
| 26 mar 2024 | 59,15 | 59,15 | 59,00 | 59,00 | 58,85 | 8300 |
| 25 mar 2024 | 61,30 | 61,30 | 60,36 | 61,16 | 61,01 | 4300 |
| 22 mar 2024 | 60,80 | 60,99 | 60,80 | 60,99 | 60,84 | 700 |
| 21 mar 2024 | 59,47 | 62,00 | 59,47 | 60,10 | 59,95 | 33.200 |
| 20 mar 2024 | 59,45 | 59,54 | 59,45 | 59,54 | 59,39 | 1200 |
| 19 mar 2024 | 57,43 | 57,43 | 57,43 | 57,43 | 57,29 | 200 |
| 18 mar 2024 | 58,97 | 58,97 | 58,97 | 58,97 | 58,82 | 22.900 |
| 15 mar 2024 | 57,16 | 58,66 | 57,16 | 58,00 | 57,86 | 15.600 |
| 14 mar 2024 | 57,00 | 57,98 | 56,85 | 56,85 | 56,71 | 1900 |
| 13 mar 2024 | 57,50 | 57,50 | 57,50 | 57,50 | 57,36 | 300 |
| 12 mar 2024 | 58,03 | 58,03 | 58,03 | 58,03 | 57,89 | 28.700 |
| 11 mar 2024 | 57,95 | 58,03 | 57,95 | 58,03 | 57,89 | 800 |
| 08 mar 2024 | 62,18 | 62,18 | 60,03 | 60,40 | 60,25 | 8500 |
| 07 mar 2024 | 61,65 | 62,00 | 60,65 | 62,00 | 61,85 | 14.000 |
| 06 mar 2024 | 60,25 | 60,83 | 57,95 | 60,83 | 60,68 | 1200 |
| 05 mar 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,33 | 31.400 |
| 04 mar 2024 | 56,85 | 59,21 | 56,85 | 59,20 | 59,05 | 23.900 |
| 01 mar 2024 | 60,60 | 60,60 | 58,94 | 58,94 | 58,79 | 45.900 |
| 29 feb 2024 | 58,65 | 59,68 | 58,50 | 59,00 | 58,85 | 4800 |
| 28 feb 2024 | 57,62 | 58,95 | 57,62 | 58,61 | 58,47 | 1600 |
| 27 feb 2024 | 61,85 | 61,85 | 58,92 | 58,92 | 58,77 | 2200 |
| 26 feb 2024 | 58,80 | 60,38 | 58,80 | 59,85 | 59,70 | 30.100 |
| 23 feb 2024 | 59,25 | 59,84 | 58,35 | 59,43 | 59,28 | 4000 |
| 22 feb 2024 | 58,00 | 59,26 | 58,00 | 59,26 | 59,11 | 3700 |
| 21 feb 2024 | 55,41 | 56,12 | 55,41 | 56,06 | 55,92 | 1600 |
| 20 feb 2024 | 57,55 | 57,55 | 54,40 | 55,41 | 55,27 | 72.800 |
| 16 feb 2024 | 55,20 | 55,20 | 54,95 | 54,99 | 54,85 | 2100 |
| 15 feb 2024 | 56,10 | 56,50 | 56,10 | 56,50 | 56,36 | 26.200 |
| 14 feb 2024 | 55,28 | 56,19 | 55,00 | 55,41 | 55,27 | 41.400 |
| 13 feb 2024 | 55,07 | 57,45 | 54,16 | 55,72 | 55,58 | 94.400 |
| 12 feb 2024 | 53,65 | 60,00 | 51,85 | 59,50 | 59,35 | 48.900 |
| 09 feb 2024 | 52,20 | 54,09 | 52,20 | 54,09 | 53,96 | 91.700 |
| 08 feb 2024 | 47,51 | 55,00 | 47,51 | 53,71 | 53,58 | 15.600 |
| 07 feb 2024 | 43,84 | 44,95 | 43,78 | 44,95 | 44,84 | 1100 |
| 06 feb 2024 | 44,70 | 44,70 | 44,70 | 44,70 | 44,59 | 600 |
| 05 feb 2024 | 43,40 | 44,68 | 43,40 | 44,31 | 44,20 | 2700 |
| 02 feb 2024 | 43,25 | 43,25 | 42,58 | 43,20 | 43,09 | 1000 |
| 01 feb 2024 | 42,73 | 43,38 | 42,73 | 43,25 | 43,14 | 600 |
| 31 ene 2024 | 43,30 | 43,90 | 43,26 | 43,90 | 43,79 | 800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.