^N225 - Nikkei 225

Osaka - Osaka Precio retrasado. Divisa en JPY.
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 de mayo de 201920,980.7921,117.2220,922.0021,117.2221,117.2267,700
23 de mayo de 201921,180.2421,209.5621,072.7221,151.1421,151.1463,900
22 de mayo de 201921,373.5221,404.5421,266.9821,283.3721,283.3764,500
21 de mayo de 201921,211.2621,318.8021,160.4321,272.4521,272.4570,100
20 de mayo de 201921,305.9721,430.0621,282.6521,301.7321,301.7365,100
17 de mayo de 201921,246.8621,398.8521,199.9821,250.0921,250.0975,800
16 de mayo de 201921,153.2021,153.2020,951.6721,062.9821,062.9882,500
15 de mayo de 201921,112.8521,191.5320,968.0821,188.5621,188.5684,100
14 de mayo de 201920,870.7721,077.4820,751.4521,067.2321,067.2390,200
13 de mayo de 201921,180.7421,277.6621,127.9321,191.2821,191.2874,500
10 de mayo de 201921,431.8121,584.0921,175.3321,344.9221,344.9298,500
09 de mayo de 201921,492.9121,559.7621,315.0721,402.1321,402.1396,900
08 de mayo de 201921,628.0421,639.1221,514.8521,602.5921,602.5985,700
07 de mayo de 201922,184.4022,190.4921,875.1121,923.7221,923.7290,700
26 de abril de 201922,167.4822,270.2922,073.1022,258.7322,258.7371,900
25 de abril de 201922,183.3222,334.6922,155.2322,307.5822,307.5863,300
24 de abril de 201922,356.8322,362.9222,125.4822,200.0022,200.0067,900
23 de abril de 201922,241.7422,268.3722,119.9422,259.7422,259.7452,000
22 de abril de 201922,188.6222,280.1922,099.3822,217.9022,217.9042,900
19 de abril de 201922,238.0722,250.3722,162.2322,200.5622,200.56-
18 de abril de 201922,274.1322,305.6322,058.3922,090.1222,090.1267,300
17 de abril de 201922,236.4122,345.1922,185.8722,277.9722,277.9775,400
16 de abril de 201922,108.1522,261.3322,095.3222,221.6622,221.6657,300
15 de abril de 201922,122.9722,211.0322,102.9322,169.1122,169.1166,100
12 de abril de 201921,782.3521,878.7821,698.7121,870.5621,870.5661,600
11 de abril de 201921,662.6521,721.4221,627.8721,711.3821,711.3861,200
10 de abril de 201921,579.6821,687.5721,571.6721,687.5721,687.5758,700
09 de abril de 201921,750.2921,811.8821,698.4221,802.5921,802.5954,300
08 de abril de 201921,900.5521,900.5521,740.5321,761.6521,761.6554,600
05 de abril de 201921,743.1421,839.1821,731.3421,807.5021,807.5058,500
04 de abril de 201921,724.6921,787.6021,662.9021,724.9521,724.9557,900
03 de abril de 201921,563.6421,722.7221,489.9521,713.2121,713.2168,500
02 de abril de 201921,744.6421,744.6421,490.5621,505.3121,505.3171,000
01 de abril de 201921,500.8921,682.9421,471.1221,509.0321,509.0377,400
29 de marzo de 201921,228.5121,267.2521,149.4221,205.8121,205.8161,600
28 de marzo de 201921,191.3221,191.3220,974.1921,033.7621,033.7671,100
27 de marzo de 201921,353.6121,388.5921,242.5221,378.7321,378.7376,000
26 de marzo de 201921,174.3421,460.9921,174.3421,428.3921,428.39101,300
25 de marzo de 201921,267.4121,275.4320,911.5720,977.1120,977.1177,700
22 de marzo de 201921,713.2621,713.2621,542.0321,627.3421,627.3478,900
21 de marzo de 2019------
20 de marzo de 201921,548.6521,614.1721,499.1621,608.9221,608.9265,300
19 de marzo de 201921,558.4321,585.5521,425.7921,566.8521,566.8559,900
18 de marzo de 201921,576.3621,612.6721,500.3221,584.5021,584.5055,200
15 de marzo de 201921,376.7321,521.6821,374.8521,450.8521,450.8583,200
14 de marzo de 201921,474.5821,522.7521,287.0221,287.0221,287.0264,100
13 de marzo de 201921,425.7721,474.1721,198.9921,290.2421,290.2466,200
12 de marzo de 201921,361.6121,568.4821,348.8121,503.6921,503.6967,800
11 de marzo de 201921,062.7521,145.9420,938.0021,125.0921,125.0955,600
08 de marzo de 201921,339.1721,359.3220,993.0721,025.5621,025.5699,800
07 de marzo de 201921,456.8821,472.1621,402.1221,456.0121,456.0175,200
06 de marzo de 201921,659.0321,684.6021,550.4521,596.8121,596.8157,100
05 de marzo de 201921,712.8021,798.3821,659.0421,726.2821,726.2859,200
04 de marzo de 201921,812.8121,860.3921,740.9221,822.0421,822.0459,100
01 de marzo de 201921,490.0221,641.5821,490.0221,602.6921,602.6962,600
28 de febrero de 201921,536.5521,536.5521,364.0921,385.1621,385.1671,500
27 de febrero de 201921,504.6121,578.8121,492.6521,556.5121,556.5167,700
26 de febrero de 201921,556.0221,610.8821,405.8421,449.3921,449.3956,400
25 de febrero de 201921,567.6621,590.0321,505.0721,528.2321,528.2351,800
22 de febrero de 201921,376.3621,451.2321,348.6721,425.5121,425.5152,400
21 de febrero de 201921,422.3121,553.3521,318.7421,464.2321,464.2368,400
20 de febrero de 201921,346.0421,494.8521,315.3921,431.4921,431.4959,700
19 de febrero de 201921,256.5821,344.1721,217.1621,302.6521,302.6553,600
18 de febrero de 201921,217.3221,306.3621,189.9721,281.8521,281.8561,800
15 de febrero de 201921,051.5121,051.5120,853.3320,900.6320,900.6365,600
14 de febrero de 201921,147.8921,235.6221,102.1621,139.7121,139.7164,500
13 de febrero de 201921,029.9321,213.7420,992.8821,144.4821,144.4878,600
12 de febrero de 201920,442.5520,885.8820,428.5720,864.2120,864.2184,100
11 de febrero de 2019------
08 de febrero de 201920,510.5020,562.3920,315.3120,333.1720,333.1786,200
07 de febrero de 201920,812.2220,844.7720,665.5120,751.2820,751.2870,600
06 de febrero de 201920,928.8720,971.6620,860.9920,874.0620,874.0668,900
05 de febrero de 201920,960.4720,981.2320,823.1820,844.4520,844.4565,500
04 de febrero de 201920,831.9020,922.5820,823.6820,883.7720,883.7766,600
01 de febrero de 201920,797.0320,929.6320,741.9820,788.3920,788.3982,200
31 de enero de 201920,832.9120,869.4220,682.9120,773.4920,773.4975,700
30 de enero de 201920,701.6220,706.2720,527.5320,556.5420,556.5472,100
29 de enero de 201920,555.4420,673.6620,406.2220,664.6420,664.6463,100
28 de enero de 201920,746.2920,759.4820,624.5520,649.0020,649.0056,800
25 de enero de 201920,598.6420,844.3120,598.6420,773.5620,773.5668,400
24 de enero de 201920,506.2420,620.7220,467.5920,574.6320,574.6361,400
23 de enero de 201920,453.4420,686.2920,438.2220,593.7220,593.72-
22 de enero de 201920,770.0620,805.9320,558.3020,622.9120,622.9157,100
21 de enero de 201920,848.3820,892.6820,678.2620,719.3320,719.3361,200
18 de enero de 201920,472.8120,682.1220,454.1320,666.0720,666.0764,700
17 de enero de 201920,544.2320,571.7520,342.4620,402.2720,402.2763,600
16 de enero de 201920,575.7220,580.2520,323.3220,442.7520,442.7569,500
15 de enero de 201920,264.8220,571.2820,204.4320,555.2920,555.2978,300
14 de enero de 2019------
11 de enero de 201920,296.4520,389.8920,294.7420,359.7020,359.7077,700
10 de enero de 201920,270.8820,345.9220,101.9320,163.8020,163.8073,700
09 de enero de 201920,366.3020,494.3520,331.2020,427.0620,427.0672,800
08 de enero de 201920,224.6720,347.9220,106.3620,204.0420,204.0486,400
07 de enero de 201919,944.6120,266.2219,920.8020,038.9720,038.9781,500
04 de enero de 201919,655.1319,692.5819,241.3719,561.9619,561.9691,600
03 de enero de 2019------
02 de enero de 2019------
01 de enero de 2019------
31 de diciembre de 2018------
28 de diciembre de 201819,957.8820,084.3819,900.0420,014.7720,014.7770,600
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...