SON1.SG - SONY CORP. Registered Shares o.

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 nov. 201740,6040,6039,7540,5140,51100
22 nov. 201740,2340,2640,1240,1240,12200
21 nov. 201739,9739,9739,9739,9739,97-
20 nov. 201740,3340,3339,7540,3040,305.200
17 nov. 201739,6639,6639,0239,0239,021.374
16 nov. 201738,6338,7238,6338,7238,72335
15 nov. 201738,0538,0838,0038,0038,0037
14 nov. 201739,8039,8038,6138,6138,61311
13 nov. 201739,5939,5939,5939,5939,59-
10 nov. 201739,8639,8639,6739,6739,6750
09 nov. 201739,3840,1039,0039,0039,001.745
08 nov. 201741,4541,4540,6040,6540,652.099
07 nov. 201739,3939,7539,3939,5239,52411
06 nov. 201739,0339,6039,0339,2939,29741
03 nov. 201738,4339,0038,3039,0039,00646
02 nov. 201738,3938,3937,6037,9837,98482
01 nov. 201736,8237,6036,8237,1737,172.424
31 oct. 201733,4833,4833,4833,4833,48-
30 oct. 201732,3933,4832,3933,4833,48400
27 oct. 201732,5632,8032,2532,5532,55100
26 oct. 201731,8332,7331,8332,7332,73-
25 oct. 201731,7431,7831,4231,4231,42965
24 oct. 201732,2132,2131,7932,0632,06800
23 oct. 201732,3032,4531,6631,6631,66300
20 oct. 201731,7432,2531,5332,2532,25500
19 oct. 201731,7331,7331,5331,5331,53175
18 oct. 201732,3332,3331,6631,7831,78434
17 oct. 201731,8031,8031,8031,8031,80-
16 oct. 201731,3531,3531,3531,3531,3525
13 oct. 201731,2831,2830,7831,1531,152.831
12 oct. 201730,6530,9330,6530,8630,86200
11 oct. 201730,8930,8930,8830,8830,88649
10 oct. 201731,3831,3831,1431,1431,14500
09 oct. 201731,4731,7331,3931,3931,391.582
06 oct. 201731,4531,4531,0731,0731,0750
05 oct. 201731,5531,5531,5531,5531,55-
04 oct. 201731,5631,6331,5631,6331,63345
03 oct. 201731,8331,8331,8331,8331,83-
02 oct. 201731,2031,8331,2031,8331,8321
29 sept. 201731,9031,9031,3031,4931,492.160
28 sept. 201731,4031,4030,8131,3631,36350
27 sept. 201730,8331,1530,4931,1431,142.450
27 sept. 201712.5 Dividendo
26 sept. 201731,1731,1731,1731,1718,67-
25 sept. 201731,5731,5731,3231,3218,765
22 sept. 201731,4631,4631,2631,2618,7215
21 sept. 201731,4731,4731,4731,4718,85-
20 sept. 201731,7131,7131,7131,7119,00-
19 sept. 201732,3232,3232,3232,3219,36200
18 sept. 201732,2632,2631,9032,0819,22420
15 sept. 201732,5532,5532,5532,5519,49-
14 sept. 201732,3232,4432,3232,4419,43250
13 sept. 201733,5933,5933,2633,4420,03200
12 sept. 201734,0534,0534,0534,0520,39-
11 sept. 201734,6934,6933,3933,3920,002.070
08 sept. 201733,3733,4733,0033,4720,041.500
07 sept. 201732,5532,9532,5032,9519,74922
06 sept. 201733,1533,1532,7032,7019,599.900
05 sept. 201733,4833,4833,4833,4820,05-
04 sept. 201733,8533,8533,2433,2419,91300
01 sept. 201733,4733,7733,2133,7720,23935
31 ago. 201733,1233,4033,0833,4020,01412
30 ago. 201733,0233,0233,0233,0219,78-
29 ago. 201732,2732,2731,8031,8019,041.071
28 ago. 201732,2232,2232,0032,0019,1762
25 ago. 201732,5732,8232,5732,8219,66476
24 ago. 201732,7032,7032,7032,7019,59-
23 ago. 201733,0233,0233,0233,0219,78-
22 ago. 201732,6632,7132,6632,7119,592.000
21 ago. 201732,5632,5632,2532,5519,50609
18 ago. 201733,2133,3433,1333,3419,97-
17 ago. 201733,8633,9733,8633,9720,3440
16 ago. 201733,3833,6833,3833,6820,17-
15 ago. 201733,4833,4833,4833,4820,05-
14 ago. 201733,2433,4332,6533,4320,02960
11 ago. 201734,1634,1632,7532,7519,62100
10 ago. 201733,8633,9433,2033,8920,30213
09 ago. 201734,1034,1034,1034,1020,42-
08 ago. 201734,6034,6034,5234,5220,68250
07 ago. 201733,8933,8933,8533,8520,2760
04 ago. 201734,2234,2234,2234,2220,50-
03 ago. 201733,7533,9133,7533,9120,31-
02 ago. 201734,1034,1033,6233,7820,233.045
01 ago. 201734,5835,3034,5834,8020,845.594
31 jul. 201734,9634,9634,9634,9620,9440
28 jul. 201735,3035,3034,6735,1421,05145
27 jul. 201734,9735,4534,9735,4521,24173
26 jul. 201735,1035,1034,8334,9220,921.000
25 jul. 201734,8834,8834,2234,2820,53480
24 jul. 201734,6534,8134,4734,4720,64150
21 jul. 201734,9334,9934,6334,9920,96628
20 jul. 201735,1835,1834,8735,0320,982.110
19 jul. 201734,8134,8134,6934,6920,771.000
18 jul. 201734,9934,9934,5434,9220,9159
17 jul. 201734,9334,9334,6534,6520,75200
14 jul. 201734,9334,9334,9334,9320,92-
13 jul. 201734,7634,7634,4034,6720,77958
12 jul. 201734,0134,4334,0134,4320,62530
11 jul. 201734,4834,4834,4834,4820,65-
10 jul. 201733,4133,4133,4133,4120,011
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines