Mercados españoles cerrados

SONY CORP. Registered Shares o. (SON1.SG)


Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
34,392+0,04 (+0,11%)
Al cierre: 5:22PM CEST
Los demás también ven
SON1.MUSON1.FSON1.HMSONA.F3SY.F
FechaAbrirMáx.Mín.CerrarCierre ajus.*Volumen
23 jun. 201734,7834,7834,2034,3934,392.150
22 jun. 201734,5734,5734,2234,3534,35550
21 jun. 201734,2334,2334,2334,2334,23-
20 jun. 201734,4534,4534,0234,4234,42400
19 jun. 201734,2534,5734,2534,5734,57379
16 jun. 201733,7533,7533,3133,3733,37-
15 jun. 201733,9933,9933,2333,5333,53300
14 jun. 201733,0333,1132,7033,0133,011.220
13 jun. 201732,9233,2732,9133,2733,27121
12 jun. 201733,0633,4432,6733,3233,3220
09 jun. 201733,3433,5733,3433,4033,40-
08 jun. 201733,4333,4933,4333,4933,49-
07 jun. 201733,7634,0033,7634,0034,00884
06 jun. 201733,4634,0033,4633,9333,933.140
05 jun. 201733,5233,5233,5233,5233,52-
02 jun. 201733,5233,5233,5233,5233,52-
01 jun. 201732,3332,3332,3332,3332,33-
31 may. 201732,9432,9432,9432,9432,94-
30 may. 201732,8132,8132,5532,7632,765.130
29 may. 201732,6032,6032,6032,6032,60-
26 may. 201732,2332,7532,2332,7532,75-
25 may. 201731,9932,2131,8832,2132,21500
24 may. 201732,0432,4731,8032,4532,451.300
23 may. 201731,8031,9631,4631,9631,96500
22 may. 201731,7131,8731,7131,8531,851.200
19 may. 201732,1532,1531,7631,7631,76963
18 may. 201732,1732,1731,5631,5631,56700
17 may. 201732,4132,4132,4132,4132,41-
16 may. 201732,6032,6032,6032,6032,60-
15 may. 201732,6532,6532,1332,2832,281.749
12 may. 201732,7332,9232,5632,9232,922.180
11 may. 201733,1533,1532,7432,7432,742.400
10 may. 201733,2733,2732,7432,9432,941.262
09 may. 201732,8532,9932,8532,9132,91-
08 may. 201731,8332,1731,8332,1732,1765
05 may. 201731,6431,7631,5531,7631,76825
04 may. 201731,8031,8031,5131,5131,51900
03 may. 201731,7831,8131,7831,8031,80462
02 may. 201731,1531,8331,1531,8331,83-
28 abr. 201731,1531,1531,1531,1531,15-
27 abr. 201731,3631,3631,0031,0031,00-
26 abr. 201731,0431,0431,0031,0031,00-
25 abr. 201731,1031,1931,0731,0731,07120
24 abr. 201731,4931,5531,1131,2031,202.300
21 abr. 201730,9732,0030,9732,0032,00900
20 abr. 201730,8630,8630,3330,3330,33450
19 abr. 201729,7830,0129,7830,0130,01209
18 abr. 201729,9329,9329,6329,6329,6325
13 abr. 201729,9329,9329,9329,9329,93-
12 abr. 201729,7829,7829,3529,3529,35800
11 abr. 201730,4630,4630,0030,0030,0087
10 abr. 201730,4130,4130,0030,1930,19150
07 abr. 201730,2930,2930,2930,2930,29-
06 abr. 201729,8630,4429,8630,4430,445.920
05 abr. 201731,2431,2431,2431,2431,24-
04 abr. 201731,4631,4631,2331,2331,23-
03 abr. 201731,1231,1230,8330,8330,8330
31 mar. 201731,8531,8531,8531,8531,85-
30 mar. 201730,8931,6930,8931,6931,691.710
29 mar. 201731,1431,1430,6830,8930,89859
29 mar. 201710 Dividendo
28 mar. 201729,6730,0029,6730,0020,00264
27 mar. 201729,5829,6529,5829,6519,77100
24 mar. 201730,3730,3730,1330,1320,08-
23 mar. 201729,5129,5129,5129,5119,67-
22 mar. 201729,8329,8329,8329,8319,89-
21 mar. 201729,8929,8929,2529,2519,501.000
20 mar. 201729,7829,8229,7829,8219,88325
17 mar. 201729,5430,1829,5430,1820,1234
16 mar. 201729,5329,7629,5329,7619,841.821
15 mar. 201729,2329,2329,2329,2319,49-
14 mar. 201729,9329,9329,5829,5819,72426
13 mar. 201729,4929,4929,4929,4919,66-
10 mar. 201729,6629,6629,6629,6619,77-
09 mar. 201729,0429,0429,0429,0419,36-
08 mar. 201729,1629,4829,1629,4819,66-
07 mar. 201728,9628,9628,9628,9619,31-
06 mar. 201729,3029,5729,3029,4619,64366
03 mar. 201729,8630,0429,5029,8919,932.875
02 mar. 201729,5629,9929,5629,9919,99-
01 mar. 201729,2530,0029,2530,0020,0050
28 feb. 201728,9628,9628,9628,9619,31-
27 feb. 201728,8629,2228,7729,2219,48942
24 feb. 201728,9429,5828,9429,5819,72-
23 feb. 201729,1529,5429,1529,5419,69550
22 feb. 201729,3629,6729,3629,6619,77615
21 feb. 201729,0129,4429,0129,4419,63100
20 feb. 201728,9829,2728,9829,2719,52235
17 feb. 201729,0829,5429,0829,5419,693.200
16 feb. 201729,1829,1829,1829,1819,46-
15 feb. 201729,4029,6729,4029,6719,78335
14 feb. 201729,4329,6729,4329,6719,7863
13 feb. 201729,3829,4129,3829,4119,61100
10 feb. 201729,3829,3829,3829,3819,58800
09 feb. 201729,4729,8329,4729,8319,89-
08 feb. 201729,5429,6029,5429,6019,73100
07 feb. 201729,7630,3629,7629,7919,86293
06 feb. 201729,3529,3529,3029,3019,531.050
03 feb. 201728,7629,3028,7629,3019,531.000
02 feb. 201726,8029,7126,8029,4019,6011.489
*Precio de cierre ajustado para dividendos y splits.
Cargando más datos...