Mercados españoles cerrados en 1 hr 33 mins

Sony Group Corp (SON1.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
77,38+1,16 (+1,52%)
A partir del 11:15AM CEST. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202477,2677,3877,2677,3877,38135
23 abr 202475,8076,2275,8076,2276,22104
22 abr 202476,1476,1475,7675,8075,80194
19 abr 202476,5676,5676,5676,5676,56-
18 abr 202477,1877,1877,1877,1877,18-
17 abr 202477,4077,4076,7476,7476,74146
16 abr 202478,5878,5878,5878,5878,58-
15 abr 202478,5478,5478,5478,5478,54-
12 abr 202479,0679,5079,0679,5079,5044
11 abr 202478,3678,3678,3678,3678,36-
10 abr 202478,4278,4278,4278,4278,42-
09 abr 202478,2478,2478,2478,2478,24-
08 abr 202478,3078,3078,3078,3078,30-
05 abr 202478,4278,4277,7077,7077,70200
04 abr 202479,0079,0079,0079,0079,00-
03 abr 202479,8279,8278,8678,8678,8619
02 abr 202479,6080,1079,5880,1080,10593
28 mar 202479,0579,3079,0579,3079,30150
28 mar 202445 Dividendo
27 mar 202480,0580,0580,0580,0535,05-
26 mar 202479,9079,9079,9079,9034,98-
25 mar 202479,9079,9079,9079,9034,98-
22 mar 202482,1582,1581,8581,8535,8428
21 mar 202481,5582,3581,5582,3536,0644
20 mar 202481,8081,8581,7581,8035,82182
19 mar 202482,0082,0082,0082,0035,90-
18 mar 202481,8581,8581,4581,4535,6640
15 mar 202480,8580,8580,8580,8535,40-
14 mar 202480,5080,5079,6580,2535,14158
13 mar 202480,3080,4580,1080,1035,0731
12 mar 202480,0580,0580,0580,0535,05-
11 mar 202479,4579,4579,4579,4534,79-
08 mar 202480,0580,3080,0580,2035,1275
07 mar 202479,9579,9579,9579,9535,01-
06 mar 202479,5579,5579,5579,5534,83-
05 mar 202479,4079,4079,1079,1034,63200
04 mar 202479,9580,2079,7079,7034,90264
01 mar 202481,1581,1581,1581,1535,53-
29 feb 202479,2079,6579,2079,6534,87150
28 feb 202479,0079,0079,0079,0034,59-
27 feb 202479,5079,5079,0079,0034,597
26 feb 202481,0581,0579,6579,6534,87105
23 feb 202481,8081,8081,1581,1535,53125
22 feb 202481,5582,2081,5082,2035,99161
21 feb 202481,1081,1081,1081,1035,5113
20 feb 202482,6582,7080,4080,4035,20422
19 feb 202483,1583,6083,1583,6036,60474
16 feb 202483,9084,0083,5583,5536,58124
15 feb 202485,0085,0084,7084,8037,1350
14 feb 202491,6592,2584,9084,9037,17570
13 feb 202491,4091,4091,4091,4040,02-
12 feb 202488,8088,8088,8088,8038,88-
09 feb 202488,8088,8088,8088,8038,88-
08 feb 202489,4089,4089,4089,4039,14-
07 feb 202489,5589,5589,4589,4539,177
06 feb 202489,4089,4089,4089,4039,14-
05 feb 202490,8590,8590,8590,8539,78-
02 feb 202490,8590,8590,8590,8539,78-
01 feb 202490,8590,8590,8590,8539,78-
31 ene 202491,2591,2591,2591,2539,9514
30 ene 202490,7590,7589,8589,8539,34110
29 ene 202489,3090,0589,3089,4539,17166
26 ene 202487,7087,7586,7587,7538,42181
25 ene 202489,4589,4588,9588,9538,95140
24 ene 202490,6590,6590,6590,6539,69-
23 ene 202491,3591,3591,3591,3540,00-
22 ene 202491,5591,6091,3591,3540,0053
19 ene 202489,8089,8089,8089,8039,32-
18 ene 202488,8588,8588,8588,8538,90-
17 ene 202490,1090,1090,0590,0539,43110
16 ene 202490,5590,5590,5590,5539,65-
15 ene 202491,1091,4091,1091,4040,0225
12 ene 202491,0091,3590,7090,7039,71144
11 ene 202489,6589,6588,5588,5538,77300
10 ene 202486,6587,3586,6587,3538,25281
09 ene 202484,3584,3584,3584,3536,93-
08 ene 202483,7083,7082,9082,9036,3030
05 ene 202483,1084,3082,9084,0536,80731
04 ene 202483,8083,8082,9583,5036,56122
03 ene 202484,8585,4584,8585,4537,4111
02 ene 202486,0086,0085,7085,7037,5270
29 dic 202385,3585,3585,3585,3537,37-
28 dic 202385,1585,3585,0585,3537,3744
27 dic 202384,3584,5084,3584,5037,00156
22 dic 202383,2583,2583,2583,2536,45-
21 dic 202383,7583,7583,6583,6536,6316
20 dic 202383,7583,7583,7583,7536,67-
19 dic 202384,0584,0583,7583,7536,6735
18 dic 202384,0584,0583,7584,0536,8059
15 dic 202385,1585,6085,1585,5037,44277
14 dic 202384,2584,2583,6083,9536,76120
13 dic 202383,5584,5583,5584,5537,02164
12 dic 202383,0583,5583,0583,5536,5874
11 dic 202382,5582,5582,5582,5536,1435
08 dic 202382,0082,1081,8082,1035,9548
07 dic 202382,2582,2581,3081,3035,6010
06 dic 202382,5582,5582,5582,5536,14-
05 dic 202379,0579,0579,0579,0534,61-
04 dic 202378,8078,8078,6078,6034,4220
01 dic 202378,8579,3578,8578,9034,55300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...