Mercados españoles cerrados en 5 hrs 56 min

Sony Group Corporation (SNEJF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
76,30-1,99 (-2,54%)
Al cierre: 02:57PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202474,9076,3074,9076,3076,3035.400
08 may 202478,2978,2978,2978,2978,2913.500
07 may 202482,3882,3881,9081,9081,9012.400
06 may 202485,0085,0085,0085,0085,00200
03 may 202486,6586,6586,6586,6586,657900
02 may 202484,0984,3484,0984,3484,34400
01 may 202484,2184,2184,2184,2184,21100
30 abr 202481,9181,9181,9181,9181,91200
29 abr 202482,5982,5982,5982,5982,59300
26 abr 202481,8881,8881,8881,8881,881900
25 abr 202481,8881,8881,8881,8881,8852.200
24 abr 202481,8981,8981,8981,8981,8985.900
23 abr 202479,8782,3579,8781,8981,8941.800
22 abr 202481,4681,4881,4681,4881,488800
19 abr 202482,2882,2882,2882,2882,28-
18 abr 202482,2882,2882,2882,2882,28-
17 abr 202482,1382,2882,1382,2882,281100
16 abr 202483,2383,2383,2383,2383,23400
15 abr 202483,2583,2582,3682,3682,361000
12 abr 202486,0086,0084,3484,3484,34500
11 abr 202485,4785,4785,4785,4785,47-
10 abr 202486,4286,4285,4785,4785,471000
09 abr 202484,5084,5084,2684,2684,261900
08 abr 202485,4285,4284,4384,4384,431000
05 abr 202484,7084,7084,7084,7084,70600
04 abr 202484,8984,8984,8984,8984,89-
03 abr 202484,8984,8984,8984,8984,89-
02 abr 202485,4385,4384,8984,8984,89600
01 abr 202488,3088,3088,3088,3088,30400
28 mar 202486,0386,5085,8185,8185,814200
28 mar 20240.298 Dividendo
27 mar 202486,6686,6686,6686,6686,36900
26 mar 202486,0286,0286,0286,0285,72-
25 mar 202486,8886,8886,0286,0285,721100
22 mar 202490,3390,3387,3787,3787,0712.200
21 mar 202489,2989,2988,9689,0488,7310.600
20 mar 202488,8088,8088,8088,8088,49-
19 mar 202488,8088,8088,8088,8088,49100
18 mar 202489,4989,4989,1389,2988,981200
15 mar 202487,3587,7787,3587,7787,47500
14 mar 202485,8088,4185,8088,4188,11400
13 mar 202487,6687,6687,6687,6687,36200
12 mar 202489,1789,1787,9887,9887,68300
11 mar 202487,4087,4085,6885,6885,39700
08 mar 202487,3587,3587,3587,3587,051200
07 mar 202486,8586,8586,8586,8586,55-
06 mar 202486,8586,8586,8586,8586,55600
05 mar 202486,2286,2286,2286,2285,92-
04 mar 202486,2286,2286,2286,2285,92300
01 mar 202488,0688,0687,4787,4787,171000
29 feb 202486,0686,0686,0686,0685,76200
28 feb 202487,2087,2087,2087,2086,90-
27 feb 202487,2087,2087,2087,2086,901400
26 feb 202487,2087,2087,2087,2086,9013.300
23 feb 202487,2087,2087,2087,2086,90-
22 feb 202487,2087,2087,2087,2086,901000
21 feb 202487,6887,6887,5887,5887,28500
20 feb 202488,1488,1488,1488,1487,84200
16 feb 202490,1490,1490,1490,1489,83400
15 feb 202491,5591,5591,5591,5591,241600
14 feb 202495,8597,0791,9191,9191,592200
13 feb 202496,6296,6296,6296,6296,29400
12 feb 202498,1498,1496,1996,7196,3815.000
09 feb 202496,2196,2196,2196,2195,88-
08 feb 202498,3298,3293,3296,2195,881700
07 feb 202498,7998,7998,7998,7998,45200
06 feb 202493,4695,9193,4695,9195,5840.300
05 feb 202498,2398,2398,2398,2397,89500
02 feb 202495,4198,2395,4198,2397,891000
01 feb 202497,6897,6897,6897,6897,34-
31 ene 202497,4097,6897,4097,6897,34600
30 ene 202497,4997,5195,9897,5097,161100
29 ene 202498,9698,9698,9698,9698,6210.200
26 ene 202495,8495,8495,2595,2594,92600
25 ene 202498,4098,4098,4098,4098,0610.200
24 ene 202498,2898,4098,2098,4098,06900
23 ene 202496,7596,7596,7596,7596,42-
22 ene 202498,1098,1096,7596,7596,42500
19 ene 202496,9996,9996,9996,9996,669800
18 ene 202496,9996,9996,9996,9996,66-
17 ene 202496,9996,9996,9996,9996,66-
16 ene 202498,6699,3696,9996,9996,666000
12 ene 202496,8596,8596,8596,8596,5243.500
11 ene 202497,7497,7496,8596,8596,5287.300
10 ene 202493,8095,8593,8095,8595,5218.800
09 ene 202490,0492,0090,0492,0091,6839.900
08 ene 202491,0991,0991,0991,0990,78-
05 ene 202491,0991,0991,0991,0990,78600
04 ene 202492,2492,2792,2492,2791,95400
03 ene 202491,9094,1291,9094,1293,8015.400
02 ene 202495,7295,7295,2795,2794,94500
29 dic 202396,6896,6895,5095,5095,17500
28 dic 202396,5296,5296,2096,2095,87600
27 dic 202393,0793,0793,0793,0792,75-
26 dic 202393,0793,0793,0793,0792,75300
22 dic 202391,5891,5891,5891,5891,27200
21 dic 202390,2090,7390,2090,7390,428500
20 dic 202391,9291,9291,9291,9291,60200
19 dic 202391,9091,9091,9091,9091,58-
18 dic 202391,5491,9091,5491,9091,5810.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...