Mercados españoles cerrados

SONY GROUP CORP. (SON1.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
82,24+0,66 (+0,81%)
Al cierre: 09:01PM CEST
Intervalo de fechas:
10 ago 2021 - 10 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 ago 202281,5882,2680,6882,2482,2460
09 ago 202282,5082,5081,5881,5881,58-
08 ago 202284,5684,7483,1283,1283,12-
05 ago 202285,0085,1284,5884,6484,64-
04 ago 202283,5884,2883,3083,3683,3660
03 ago 202284,0285,3484,0085,3485,34-
02 ago 202283,3284,5083,2484,0284,02-
01 ago 202283,2683,5482,6283,4083,40-
29 jul 202285,7485,7480,0483,1283,12-
28 jul 202284,0486,1083,9286,1086,10-
27 jul 202283,7084,7083,6084,7084,70-
26 jul 202283,6684,3082,5884,0084,0035
25 jul 202284,4284,4282,6882,6882,6815
22 jul 202285,2486,6284,5084,5084,50-
21 jul 202284,1285,0484,0885,0285,02-
20 jul 202284,1484,2083,2084,2084,2060
19 jul 202281,4282,8080,9282,8082,80-
18 jul 202280,9881,6679,6081,2081,2028
15 jul 202280,3280,8080,3280,7080,70-
14 jul 202280,4280,7079,6880,7080,7014
13 jul 202280,8680,9479,8280,9280,92-
12 jul 202281,2482,2280,8482,0282,02-
11 jul 202282,3282,3280,9281,4281,4237
08 jul 202280,4681,1479,1279,1279,12-
07 jul 202280,4481,5080,1681,5081,50-
06 jul 202277,9478,6277,4078,3278,32-
05 jul 202277,6478,7276,9277,9277,92-
04 jul 202277,7677,9477,6477,9277,92-
01 jul 202276,3077,4275,9677,4277,42-
30 jun 202277,6278,0276,7877,5277,52-
29 jun 202279,8079,8679,0279,4279,42-
28 jun 202280,5280,9079,1279,1279,12-
27 jun 202280,2881,0879,2279,2279,2260
24 jun 202278,8879,9278,6079,9279,92-
23 jun 202278,1079,5477,7278,6478,64-
22 jun 202279,1079,5678,6479,3479,34-
21 jun 202280,3480,4079,9280,4080,40-
20 jun 202276,9477,5676,7477,5677,56-
17 jun 202278,9480,1078,2280,1080,10-
16 jun 202280,1680,5076,9277,5477,54-
15 jun 202278,5079,9277,9479,4279,42-
14 jun 202279,4479,8678,9479,5679,56-
13 jun 202281,2681,2680,6080,7080,70-
10 jun 202284,9885,1083,2083,2083,20-
09 jun 202285,3885,6484,7084,9484,94-
08 jun 202286,3886,3885,4285,6285,62-
07 jun 202285,0485,6885,0285,6885,68-
06 jun 202285,9886,4285,6886,2286,22-
03 jun 202286,9287,0686,0486,1086,10-
02 jun 202286,0086,3085,5086,0086,00-
01 jun 202288,8688,8687,4087,4087,40-
31 may 202287,2888,0087,1888,0088,00-
30 may 202287,4487,4486,5486,5486,54-
27 may 202283,4085,2083,1485,2085,20-
26 may 202282,5483,9082,3483,9083,90-
25 may 202282,0482,5681,4482,5682,56-
24 may 202283,2283,2281,8282,2282,22-
23 may 202284,1284,2483,2483,6283,625
20 may 202284,8485,3082,9082,9082,90-
19 may 202283,9885,0083,0083,6083,6050
18 may 202284,5484,7283,2083,2083,20-
17 may 202282,7882,9082,0482,5082,50-
16 may 202282,9483,0482,4882,4882,48-
13 may 202282,5683,5082,5683,5083,50-
12 may 202278,5280,7078,4679,9479,94-
11 may 202277,7078,7477,0277,0277,021
10 may 202276,1477,9273,9075,9475,94-
09 may 202278,2078,2076,5076,5076,50-
06 may 202280,4480,7678,6479,3479,34-
05 may 202282,5882,5880,4480,4480,44-
04 may 202281,5881,5880,9081,0481,04-
03 may 202281,0482,1280,7481,4281,42-
02 may 202280,8481,9480,6680,9480,94-
29 abr 202282,9884,2082,2882,3482,34-
28 abr 202281,9482,9080,7482,9082,90-
27 abr 202280,1880,8479,9880,5080,50-
26 abr 202280,4481,0078,9279,3279,3225
25 abr 202280,0080,6279,4280,6080,60-
22 abr 202281,0081,0280,4080,4080,40-
21 abr 202282,6483,5081,8681,9081,90-
20 abr 202281,6682,2081,5681,9881,98-
19 abr 202281,1082,3880,9082,3882,38-
14 abr 202283,3284,2481,9081,9081,90-
13 abr 202283,8283,9083,6083,9083,90-
12 abr 202283,6684,6082,5684,1884,18200
11 abr 202286,2086,6085,8085,8085,8040
08 abr 202289,7090,9889,7089,9289,92-
07 abr 202289,0089,5889,0089,5889,58-
06 abr 202292,2092,2090,1290,3090,30210
05 abr 202293,9094,1092,4292,9092,90-
04 abr 202293,1094,7892,6094,7894,78-
01 abr 202292,1692,7092,0092,7092,70-
31 mar 202293,0093,8092,5292,5292,52-
30 mar 202294,8595,1094,2894,4294,42-
30 mar 202235 Dividendo
29 mar 202294,1595,5094,1594,9859,9850
28 mar 202293,8094,9192,9094,9059,93-
25 mar 202295,1196,3795,0396,3760,86-
24 mar 202296,4896,9496,3696,8861,18-
23 mar 202295,4097,0094,4794,4759,66-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...