Mercados españoles cerrados en 2 hrs 46 min

Sony Group Corp (SON1.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
77,22+0,94 (+1,23%)
A partir del 12:30PM CEST. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202477,0477,2277,0477,2277,229
17 abr 202476,8277,1676,2876,2876,28-
16 abr 202477,7878,2877,7877,9477,94-
15 abr 202477,7477,9677,7477,8277,82-
12 abr 202478,7879,2878,1879,2879,289
11 abr 202477,7877,9677,6877,9677,96-
10 abr 202478,0078,2877,7077,7077,70-
09 abr 202477,5077,7677,1877,1877,18-
08 abr 202478,0878,0877,4277,4677,46-
05 abr 202477,5878,5277,5877,8277,8225
04 abr 202478,6478,6878,3878,3878,38-
03 abr 202479,0279,4078,5878,5878,58-
02 abr 202479,4279,4278,5678,7078,70-
28 mar 202478,5079,1578,5078,9078,90-
28 mar 202445 Dividendo
27 mar 202479,5579,8579,5579,8534,85-
26 mar 202479,5579,5579,1079,1534,54-
25 mar 202479,2079,7079,2079,3534,63-
22 mar 202481,3081,5081,3081,5035,57-
21 mar 202480,8081,2580,8081,2535,46-
20 mar 202481,1081,4581,1081,2535,46-
19 mar 202481,6081,7081,4081,5535,59-
18 mar 202481,3581,9081,2081,9035,74-
15 mar 202480,3080,3079,6579,6534,761
14 mar 202480,2580,3079,3079,5034,70-
13 mar 202480,0580,1579,6079,6034,74-
12 mar 202479,8080,1579,8080,0034,92-
11 mar 202478,8578,9578,5578,8534,41-
08 mar 202479,7079,9579,0079,0034,48-
07 mar 202479,7079,7079,3079,3034,61-
06 mar 202479,2079,7079,2079,2034,57-
05 mar 202478,8079,2578,5578,6034,30-
04 mar 202479,2079,5079,2079,2034,57-
01 mar 202480,9080,9080,6580,8035,26-
29 feb 202479,0579,3079,0579,3034,61-
28 feb 202478,7079,2078,3079,2034,5730
27 feb 202478,8079,3078,3078,3034,17-
26 feb 202480,6080,6078,9078,9034,44-
23 feb 202481,1581,1580,8080,8035,26-
22 feb 202481,2581,8081,0081,0035,351
21 feb 202480,8080,8080,3580,3535,07-
20 feb 202482,5082,5579,9579,9534,89620
19 feb 202482,8583,7582,7083,7536,5540
16 feb 202483,5083,5082,5582,5536,03500
15 feb 202484,4084,9084,2084,2036,75-
14 feb 202491,6592,3583,4084,4036,84-
13 feb 202491,2091,2089,0089,0038,84-
12 feb 202488,3089,4588,3089,3038,97-
09 feb 202488,0588,7588,0088,3538,56-
08 feb 202488,6588,6588,5588,6038,67-
07 feb 202489,0589,9089,0089,8539,21-
06 feb 202488,4090,2588,4089,1538,91150
05 feb 202490,0090,1589,7089,7039,15-
02 feb 202490,0590,7089,9590,2539,39-
01 feb 202490,0590,5590,0590,2539,39-
31 ene 202490,7091,0589,7589,7539,17-
30 ene 202490,1090,2589,3089,3038,97-
29 ene 202488,9090,0088,7089,2038,9310
26 ene 202486,8587,1086,7587,1038,01-
25 ene 202488,6589,4088,5089,1038,89-
24 ene 202490,2590,2589,7589,8039,19-
23 ene 202490,7590,7590,3590,3539,43-
22 ene 202491,2091,6091,2091,2539,83-
19 ene 202489,4591,0589,2590,2039,37115
18 ene 202488,2589,4088,2589,1038,89-
17 ene 202489,3589,5088,9089,5039,06-
16 ene 202489,7590,2089,7589,8539,21-
15 ene 202490,8590,9590,3090,8539,65-
12 ene 202490,5591,8590,0090,0039,2835
11 ene 202489,3589,4588,1088,1038,45-
10 ene 202486,3587,0086,3586,8037,88-
09 ene 202484,0584,0583,5583,5536,46-
08 ene 202482,7583,2582,5083,2536,33-
05 ene 202482,3583,3082,3583,3036,36-
04 ene 202482,9582,9582,4082,8036,14-
03 ene 202484,2584,4084,2084,2036,75-
02 ene 202485,5085,5084,7584,7536,99-
29 dic 202385,0585,1585,0585,0537,12-
28 dic 202384,6084,9084,2084,9037,05-
27 dic 202384,0584,0583,3583,4036,40-
22 dic 202382,6082,9582,6082,9036,18-
21 dic 202383,1083,1082,6082,7036,09-
20 dic 202383,1583,2082,8583,2036,31-
19 dic 202383,5083,7083,0583,4036,40-
18 dic 202383,3083,7083,2583,7036,53-
15 dic 202384,4585,5084,4584,7036,97-
14 dic 202383,3583,8582,5083,5036,44-
13 dic 202383,1583,5582,4582,4535,98-
12 dic 202382,6583,5082,6083,5036,44-
11 dic 202382,1582,8082,0582,8036,14-
08 dic 202381,7082,6581,4582,6536,07-
07 dic 202381,5081,5080,9581,2535,46-
06 dic 202382,0082,4081,9581,9535,77-
05 dic 202378,7079,4078,7079,4034,65-
04 dic 202378,0078,2577,9078,2534,15-
01 dic 202378,0578,9078,0078,9034,44-
30 nov 202378,7578,9078,5578,5534,28-
29 nov 202378,2078,4578,1078,1034,09-
28 nov 202378,5079,2578,3079,2534,59-
27 nov 202378,1579,3078,1579,3034,61-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...