Mercados españoles cerrados

SONY GROUP CORP. (SON1.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
99,03+1,91 (+1,97%)
Al cierre: 7:34PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 sept 202199,5399,5399,0299,0399,0320
23 sept 202196,4997,9496,4197,1297,12500
22 sept 202195,9496,8994,9196,8996,89-
21 sept 202195,1995,3894,2595,3095,30-
20 sept 202193,5893,5890,8691,2791,27207
17 sept 202194,5594,5593,7493,8493,84-
16 sept 202193,9994,4893,9994,2394,23-
15 sept 202193,3993,5193,0193,0793,07-
14 sept 202194,0194,4993,6693,7693,76-
13 sept 202193,1794,5193,1794,0194,013
10 sept 202193,0793,6892,5993,4793,47247
09 sept 202192,1292,8091,6992,1292,1250
08 sept 202190,8591,1990,1990,3490,34-
07 sept 202191,3591,4990,6790,8690,86-
06 sept 202191,0191,3290,7391,2291,22-
03 sept 202189,8290,9989,7390,4490,44-
02 sept 202188,2388,6988,2388,4188,41-
01 sept 202187,2488,2887,1988,2888,28-
31 ago 202187,5087,6086,8487,5787,57-
30 ago 202186,9886,9886,1186,4786,47-
27 ago 202186,3987,0486,0786,9586,95-
26 ago 202186,2987,0086,2986,6386,63-
25 ago 202188,0988,9688,0188,7388,737
24 ago 202187,8687,8987,4087,8987,89-
23 ago 202184,7185,4384,6985,4385,4335
20 ago 202183,5083,5081,9882,8682,8661
19 ago 202183,4983,4982,0682,1982,19-
18 ago 202184,4684,4683,9784,2484,24-
17 ago 202183,1984,1683,0583,4983,49-
16 ago 202183,9784,9183,9784,4684,46-
13 ago 202185,7486,0985,3986,0986,09-
12 ago 202185,5685,5684,1085,0185,012
11 ago 202184,9986,3284,9986,3286,32-
10 ago 202185,3185,6084,6585,5085,50-
09 ago 202187,3787,9986,6186,9386,93-
06 ago 202187,0687,5086,9386,9886,98-
05 ago 202186,9187,0086,1686,1686,16-
04 ago 202185,6986,9484,8486,0586,05-
03 ago 202187,6487,7086,3986,5786,57-
02 ago 202188,2988,3087,7787,9087,90-
30 jul 202187,3487,7086,9587,2687,26-
29 jul 202187,9988,4387,2988,2688,26-
28 jul 202185,4787,0885,2586,5786,5740
27 jul 202184,7284,7283,1883,1883,18-
26 jul 202183,8884,3283,4983,4983,49-
23 jul 202183,9985,8183,9985,8185,81-
22 jul 202184,6485,4184,3984,5584,555
21 jul 202184,0084,9983,6984,8384,83-
20 jul 202182,4683,8082,2483,6283,62250
19 jul 202183,8384,0782,8782,9082,90-
16 jul 202185,5185,9985,1285,9985,99-
15 jul 202187,2287,2286,5486,5986,596
14 jul 202188,5489,1488,3988,3988,39-
13 jul 202188,0188,8887,8387,8387,832940
12 jul 202187,8087,8086,8187,8087,8035
09 jul 202184,2085,0083,1883,1883,18-
08 jul 202184,2884,4382,3882,3882,38133
07 jul 202184,6885,6284,5684,9184,91-
06 jul 202185,0886,7684,5084,5084,5017
05 jul 202185,0285,9184,9384,9784,97-
02 jul 202184,8286,5184,8285,0885,082
01 jul 202182,7982,8782,3982,8182,81-
30 jun 202182,0282,6881,6681,7281,7220
29 jun 202182,5884,0182,5884,0084,00-
28 jun 202182,0982,9982,0982,4982,4920
25 jun 202181,5182,5181,5182,5082,5014
24 jun 202180,5281,5480,5281,5281,52-
23 jun 202180,7581,2180,5180,6280,62-
22 jun 202182,3182,5281,5082,1182,111000
21 jun 202180,4981,1179,9580,5180,51-
18 jun 202179,9380,5179,3179,4679,46-
17 jun 202179,1680,7179,0180,7080,70-
16 jun 202180,1580,5779,8679,8679,86-
15 jun 202182,5282,9981,3081,3081,3050
14 jun 202181,5382,2180,8782,1082,10-
11 jun 202181,1282,0181,1282,0082,0024
10 jun 202180,7680,8180,2280,8080,808
09 jun 202181,0281,0280,0180,0180,01121
08 jun 202181,9083,0081,7881,7981,7965
07 jun 202181,5081,5280,7681,5081,5085
04 jun 202181,3282,5181,3282,5082,50-
03 jun 202180,6381,5080,0281,5081,5050
02 jun 202180,6880,7680,0280,0680,06-
01 jun 202180,5381,6680,5381,1281,1233
31 may 202181,1281,1280,1080,3380,33500
28 may 202181,9082,8181,4582,2182,21-
27 may 202180,5081,5980,5081,4081,401072
26 may 202180,0281,2980,0280,6380,63-
25 may 202180,5281,3180,2180,3980,39-
21 may 202178,7079,8178,7079,1279,12-
20 may 202178,5179,4078,0179,3979,3912
19 may 202177,8078,5076,6177,5077,50150
18 may 202177,4678,3177,0178,0078,00-
17 may 202177,5277,9576,8177,1077,1035
14 may 202177,0177,8277,0077,5077,5030
13 may 202175,2076,7675,0176,7576,75-
12 may 202178,0278,2677,0277,0377,032
11 may 202178,8379,0277,9078,5278,52-
10 may 202181,4982,4580,2180,6180,611159
07 may 202180,5080,5280,0680,0780,0762
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...