SON1.SG - SONY CORP. Registered Shares o.

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb. 202061,5961,9760,4860,4860,481064
20 feb. 202062,2462,8161,8061,8061,8079
19 feb. 202061,8062,5861,7362,0062,003033
18 feb. 202061,3661,8059,7061,8061,807686
17 feb. 202062,4062,7062,3062,7062,70926
14 feb. 202063,7864,4063,7863,8063,801241
13 feb. 202063,9264,5563,9264,4864,48277
12 feb. 202064,5064,9764,5064,9764,97180
11 feb. 202064,3864,5064,3864,5064,50405
10 feb. 202063,6364,3563,3763,9863,98559
07 feb. 202064,5665,1164,5664,8464,84440
06 feb. 202064,5965,2064,5965,2065,20819
05 feb. 202063,6764,6863,3564,6864,68878
04 feb. 202063,5065,9663,5065,9665,962832
03 feb. 202063,5463,7363,5463,7063,70279
31 ene. 202063,9263,9263,5063,5063,5015
30 ene. 202063,3063,8063,2063,8063,802960
29 ene. 202064,5465,8364,5465,6665,661231
28 ene. 202064,0467,0864,0464,9864,981019
27 ene. 202065,0065,2564,6064,7564,752304
24 ene. 202065,5665,8665,4465,4965,49990
23 ene. 202064,7666,0464,7665,2465,24892
22 ene. 202065,1465,7065,1065,7065,70210
21 ene. 202065,3065,8465,3065,8465,84560
20 ene. 202065,7665,9965,5465,7165,711689
17 ene. 202064,8265,5064,7765,3765,37635
16 ene. 202064,8765,5264,8765,5265,52302
15 ene. 202063,7464,7863,7464,7864,78440
14 ene. 202065,2065,7665,0565,6865,681259
13 ene. 202064,7064,9064,0864,0864,082223
10 ene. 202063,7764,7563,7763,8863,88270
09 ene. 202063,8065,0063,6363,8863,882429
08 ene. 202063,8064,2563,7064,0064,002857
07 ene. 202063,7663,8062,3263,4363,435359
06 ene. 202061,6662,0261,0362,0262,02204
03 ene. 202061,2561,6461,0961,0961,091801
02 ene. 202061,1661,7160,0361,7161,71678
30 dic. 201960,6560,6560,6560,6560,652
27 dic. 201960,6061,3160,6061,3161,31200
23 dic. 201960,6761,2560,6760,7060,70215
20 dic. 201960,9960,9960,5060,5060,50122
19 dic. 201960,5060,5060,5060,5060,50-
18 dic. 201960,7161,4660,7161,4661,4617
17 dic. 201960,5061,5560,5061,5561,55417
16 dic. 201960,6561,3760,6561,2961,29247
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. 201959,5659,6759,0059,4559,451465
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. 201952,1152,9452,1152,6052,601218
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. 201952,1152,4251,9152,4252,421050
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
*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