Mercados españoles cerrados en 7 hrs 21 min

Sony Group Corp (SON1.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
78,75-1,00 (-1,25%)
A partir del 08:15AM CET. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202478,7578,7578,7578,7578,75100
28 mar 202445 Dividendo
27 mar 202479,7579,7579,7579,7534,75-
26 mar 202479,8079,8079,8079,8034,77-
25 mar 202479,4079,4079,4079,4034,60-
22 mar 202481,5581,5581,5581,5535,53-
21 mar 202481,0081,0081,0081,0035,29-
20 mar 202481,3581,3581,3581,3535,45-
19 mar 202481,6081,6081,6081,6035,56-
18 mar 202482,1082,1082,1082,1035,77100
15 mar 202480,5080,5080,5080,5035,08-
14 mar 202480,5080,5080,0580,0534,8843
13 mar 202480,3080,3080,0080,0034,86200
12 mar 202479,8079,8079,8079,8034,77-
11 mar 202478,9078,9078,9078,9034,38-
08 mar 202480,0080,0080,0080,0034,86-
07 mar 202479,9579,9579,9579,9534,84-
06 mar 202479,4079,4079,4079,4034,60-
05 mar 202479,0579,0579,0579,0534,44-
04 mar 202479,3079,3079,3079,3034,55-
01 mar 202481,1581,2581,1581,2535,4010
29 feb 202479,3079,3079,3079,3034,55-
28 feb 202478,8578,8578,8578,8534,36-
27 feb 202478,9578,9578,9578,9534,40-
26 feb 202480,8580,8580,8580,8535,23-
23 feb 202481,3581,3581,3581,3535,45-
22 feb 202481,2581,2581,2581,2535,40-
21 feb 202481,1081,1081,1081,1035,34-
20 feb 202482,0582,0582,0582,0535,75-
19 feb 202483,1083,1083,1083,1036,21-
16 feb 202483,6083,6083,6083,6036,43-
15 feb 202484,7084,7084,7084,7036,91-
14 feb 202491,2591,2591,2591,2539,76-
13 feb 202491,5091,5091,5091,5039,87-
12 feb 202488,5588,5588,5588,5538,58-
09 feb 202488,3588,3588,3588,3538,50-
08 feb 202488,9588,9588,9588,9538,76-
07 feb 202489,3589,3589,3589,3538,93-
06 feb 202488,7589,5088,7589,5039,0050
05 feb 202491,0091,0090,2090,2039,3031
02 feb 202490,3590,3590,3590,3539,37-
01 feb 202490,3590,3590,3590,3539,37-
31 ene 202490,9090,9090,9090,9039,61-
30 ene 202490,4090,4090,4090,4039,39-
29 ene 202489,2089,2089,2089,2038,87-
26 ene 202487,1587,1587,1587,1537,97-
25 ene 202488,7588,7588,7588,7538,67-
24 ene 202490,2590,2590,2590,2539,33-
23 ene 202490,9590,9590,9590,9539,63-
22 ene 202491,4591,4591,4591,4539,85-
19 ene 202489,7089,7089,7089,7039,09-
18 ene 202488,5088,5088,5088,5038,56-
17 ene 202489,5089,5089,5089,5039,00-
16 ene 202490,0590,0590,0590,0539,24-
15 ene 202490,9090,9090,9090,9039,61-
12 ene 202490,8590,9090,8590,9039,61200
11 ene 202489,6589,6589,6589,6539,06-
10 ene 202486,6086,6086,6086,6037,73-
09 ene 202484,3584,3584,3584,3536,75-
08 ene 202483,0083,0083,0083,0036,17-
05 ene 202482,5582,5582,5582,5535,97-
04 ene 202483,2583,2583,0083,0036,17192
03 ene 202483,9083,9083,9083,9036,56-
02 ene 202485,7585,7585,5085,5037,26100
29 dic 202385,3085,4085,3085,4037,21110
28 dic 202384,9084,9084,9084,9036,99-
27 dic 202384,3084,3084,3084,3036,73-
22 dic 202382,7082,7082,7082,7036,04-
21 dic 202383,4083,4083,4083,4036,34-
20 dic 202383,3583,3583,3583,3536,32-
19 dic 202384,4084,4084,4084,4036,78100
18 dic 202383,6083,8583,6083,8536,546
15 dic 202384,7584,7584,7584,7536,93-
14 dic 202383,7083,7083,7083,7036,47-
13 dic 202383,2083,2083,2083,2036,25-
12 dic 202382,9084,4082,9084,4036,7816
11 dic 202382,2082,2082,2082,2035,82-
08 dic 202381,9081,9081,9081,9035,69-
07 dic 202381,7581,7581,7581,7535,62-
06 dic 202382,2582,2582,2582,2535,84-
05 dic 202378,9578,9578,9578,9534,40-
04 dic 202378,2578,2578,2578,2534,10-
01 dic 202378,3078,3078,3078,3034,12-
30 nov 202379,0079,0079,0079,0034,42-
29 nov 202378,3578,3578,3578,3534,14-
28 nov 202378,7078,7078,7078,7034,29-
27 nov 202378,4078,4078,4078,4034,16-
24 nov 202378,5578,5578,5578,5534,23-
23 nov 202380,1580,1580,1580,1534,92-
22 nov 202380,0080,0080,0080,0034,86-
21 nov 202379,5079,5079,5079,5034,64-
20 nov 202379,0079,0079,0079,0034,42-
17 nov 202379,8079,8079,8079,8034,77-
16 nov 202380,1080,1080,1080,1034,90-
15 nov 202380,2580,2580,2580,2534,97-
14 nov 202377,4577,4577,4577,4533,75-
13 nov 202377,7577,7577,7577,7533,88-
10 nov 202380,0080,0080,0080,0034,86-
09 nov 202380,0080,0080,0080,0034,86-
08 nov 202382,3582,3582,3582,3535,88-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...