SON1.SG - SONY CORP. Registered Shares o.

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 dic. 201960,6561,3760,6561,3761,3747
13 dic. 201960,2161,0060,2160,9360,93310
12 dic. 201960,0660,1259,7660,0660,06400
11 dic. 201959,5959,5959,4259,4259,42-
10 dic. 201959,8760,2059,5059,7459,74165
09 dic. 201959,5659,6759,0059,4559,451.465
06 dic. 201957,9359,5057,9359,5059,5084
05 dic. 201958,4958,9558,4958,7958,79300
04 dic. 201958,3159,6158,3159,1859,1864
03 dic. 201958,1258,2958,1258,2958,29115
02 dic. 201957,3458,2057,3458,2058,2052
29 nov. 201956,8557,3856,8257,3857,38321
28 nov. 201956,9756,9756,9756,9756,97-
27 nov. 201957,0657,8657,0657,6757,67288
26 nov. 201956,9756,9756,9156,9156,91250
25 nov. 201956,0956,0955,6455,6455,64175
22 nov. 201955,3455,9555,3455,8055,80405
21 nov. 201954,6454,6454,6454,6454,64-
20 nov. 201955,1756,0755,1755,6255,62811
19 nov. 201955,9055,9055,9055,9055,90-
18 nov. 201956,4356,4356,4356,4356,43-
15 nov. 201955,8356,7255,8356,7256,727
14 nov. 201955,7856,2655,6555,6555,65300
13 nov. 201956,3456,3456,3456,3456,34-
12 nov. 201955,5356,3055,5356,3056,30200
11 nov. 201955,0255,0255,0255,0255,02-
08 nov. 201953,9253,9253,9253,9253,92-
07 nov. 201954,1054,5454,1054,5454,54500
06 nov. 201954,7554,7554,7554,7554,75-
05 nov. 201954,6954,9954,6954,9954,99200
04 nov. 201954,6054,9654,6054,9654,968
01 nov. 201954,6354,6354,6354,6354,63-
31 oct. 201954,3454,4254,1054,1054,10-
30 oct. 201951,8855,1751,8855,1555,15970
29 oct. 201952,8053,2652,7153,2653,2622
28 oct. 201952,5953,1652,5953,1653,16190
25 oct. 201952,1152,9452,1152,6052,601.218
24 oct. 201952,2152,2152,2152,2152,21-
23 oct. 201952,5552,5552,3752,3752,37100
22 oct. 201953,0653,3053,0653,3053,30901
21 oct. 201953,1653,1653,0653,0653,06212
18 oct. 201953,2153,4553,2153,4553,45300
17 oct. 201953,4553,8553,4553,8553,85500
16 oct. 201952,8352,9552,8352,9552,9510
15 oct. 201952,5654,4352,5654,4354,43110
14 oct. 201951,5853,0551,5853,0553,0511
11 oct. 201952,1152,4251,9152,4252,421.050
10 oct. 201951,7051,8151,5851,8151,8129
09 oct. 201952,3052,4752,3052,4752,47150
08 oct. 201952,8852,8852,8852,8852,88500
07 oct. 201952,3653,0952,3653,0953,093
04 oct. 201952,5352,5352,4152,4152,41150
02 oct. 201952,3652,5752,3652,5752,57285
01 oct. 201953,6353,6353,6353,6353,63-
30 sept. 201953,4953,9953,4953,6653,66310
27 sept. 201953,4854,4053,4854,4054,40250
27 sept. 201920 Dividendo
26 sept. 201954,2654,8854,2654,7834,78315
25 sept. 201954,9755,2154,9755,2135,05663
24 sept. 201954,0154,0154,0154,0134,29-
23 sept. 201953,8254,0553,5353,8334,18662
20 sept. 201953,4753,8153,4753,8134,161
19 sept. 201953,2954,0653,2953,9434,25425
18 sept. 201952,8852,8852,8852,8833,57-
17 sept. 201954,7254,7254,0754,0734,33300
16 sept. 201953,3653,3653,3653,3633,88-
13 sept. 201954,3354,7854,3354,6934,721.070
12 sept. 201954,5855,6954,2355,4035,17700
11 sept. 201953,9454,0253,9454,0234,30100
10 sept. 201953,6154,3353,6154,3334,49113
09 sept. 201954,5354,5653,7953,7934,1596
06 sept. 201953,6354,5953,6353,7734,14920
05 sept. 201953,8553,8553,7053,7034,0920
04 sept. 201952,4253,1052,4253,1033,71150
03 sept. 201952,2353,1252,2352,4033,271.690
02 sept. 201951,4451,4751,2451,2432,53180
30 ago. 201951,1551,1551,1551,1532,48-
29 ago. 201950,0451,4650,0451,4632,67300
28 ago. 201950,0050,7949,9849,9831,7340
27 ago. 201949,9449,9449,9449,9431,71205
26 ago. 201949,4049,8749,3249,3231,31260
23 ago. 201949,5250,2049,5250,0031,751.000
22 ago. 201949,1549,6949,1549,1831,22-
21 ago. 201950,5651,1050,2151,1032,44135
20 ago. 201950,5050,6050,0050,0031,75754
19 ago. 201949,9050,5849,9050,0031,7548
16 ago. 201949,2249,2249,2249,2231,25-
15 ago. 201949,1349,1349,1349,1331,19-
14 ago. 201949,5249,5248,7448,7430,9450
13 ago. 201949,7349,7349,7049,7031,5550
12 ago. 201950,2250,2250,2250,2231,88-
09 ago. 201950,2650,2650,1650,1631,85222
08 ago. 201948,9949,0048,9049,0031,11230
07 ago. 201949,1049,1049,1049,1031,18-
06 ago. 201948,1248,1248,1048,1030,54600
05 ago. 201949,4949,4947,9747,9730,45621
02 ago. 2019------
01 ago. 201950,5951,3850,5951,3832,62130
31 jul. 201950,4251,1050,4251,1032,441.685
30 jul. 201947,9249,9047,9249,9031,682.475
*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