U.S. markets close in 1 hour 30 minutes

Sony Group Corp (SON1.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
78.18+0.88 (+1.14%)
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 jun 202477.3077.3077.3078.1878.182
26 jun 202477.3077.3077.3077.3077.30-
25 jun 202476.7076.7076.7076.7076.70-
24 jun 202475.3275.3275.3275.3275.32-
21 jun 202474.5074.7074.5074.7074.702
20 jun 202475.5875.5875.5875.5875.5866
19 jun 202474.2074.2074.2074.2074.20-
18 jun 202474.4274.4274.4274.4274.42-
17 jun 202474.6474.6474.6474.6474.64-
14 jun 202476.6476.6476.6476.6476.64-
13 jun 202477.7677.7677.7677.7677.76-
12 jun 202477.1277.5677.1277.5677.56250
11 jun 202478.4478.4478.4478.4478.44-
10 jun 202478.5278.5278.5278.5278.52-
07 jun 202479.0279.2479.0279.2479.2416
06 jun 202479.6879.6879.6879.6879.68-
05 jun 202479.0279.0279.0279.0279.02-
04 jun 202477.9877.9877.9877.9877.98-
03 jun 202476.4276.4276.4276.4276.42-
31 may 202475.7475.7475.7475.7475.74-
30 may 202474.4074.4074.4074.4074.40-
29 may 202472.7472.7472.7472.7472.74-
28 may 202473.4273.4273.4273.4273.42-
27 may 202473.4273.4273.4273.4273.42-
24 may 202474.1074.1074.1074.1074.10-
23 may 202475.7075.7075.7075.7075.70-
22 may 202475.1075.1075.1075.1075.10-
21 may 202475.4675.4675.4675.4675.46-
20 may 202476.8076.8076.8076.8076.80-
17 may 202477.1477.1477.1477.1477.14-
16 may 202477.3477.3477.3477.3477.34-
15 may 202476.2476.2476.2476.2476.24-
14 may 202470.8470.8470.8470.8470.84-
13 may 202470.7071.1670.7071.1671.1630
10 may 202469.7669.7669.7669.7669.76-
09 may 202471.0071.0071.0071.0071.00-
08 may 202472.2672.2672.2672.2672.26-
07 may 202475.8075.8075.8075.8075.80-
06 may 202478.0078.0078.0078.0078.00-
03 may 202478.4478.4478.4478.4478.44-
02 may 202478.0678.0678.0678.0678.06-
30 abr 202477.8477.8477.8477.8477.84-
29 abr 202476.7076.7076.7076.7076.70-
26 abr 202475.9275.9275.9275.9275.92-
25 abr 202476.2076.2076.2076.2076.20-
24 abr 202476.9876.9876.9876.9876.98-
23 abr 202475.4475.4475.4475.4475.44-
22 abr 202475.7076.0675.7076.0476.04312
19 abr 202475.9675.9675.9675.9675.96-
18 abr 202477.2077.2077.2077.2077.20-
17 abr 202476.6676.6676.6676.6676.66-
16 abr 202478.0278.0278.0278.0278.02-
15 abr 202477.9477.9477.9477.9477.94-
12 abr 202479.0479.0479.0479.0479.04-
11 abr 202477.7877.7877.7877.7877.78-
10 abr 202478.2078.2078.2078.2078.20-
09 abr 202477.7077.7077.7077.7077.70-
08 abr 202477.8677.8677.8677.8677.86-
05 abr 202477.6477.6477.6477.6477.64-
04 abr 202478.9278.9278.9278.9278.92-
03 abr 202479.2279.2279.2279.2279.22-
02 abr 202479.6279.6278.9478.9478.943
28 mar 202478.7578.7578.7578.7578.75-
28 mar 202445 Dividendo
27 mar 202479.7579.7579.7579.7534.75-
26 mar 202479.8079.8079.8079.8034.77-
25 mar 202479.4079.4079.4079.4034.60-
22 mar 202481.5581.5581.5581.5535.53-
21 mar 202481.0081.0081.0081.0035.29-
20 mar 202481.3581.3581.3581.3535.45-
19 mar 202481.6081.6081.6081.6035.56-
18 mar 202482.1082.1082.1082.1035.77100
15 mar 202480.5080.5080.5080.5035.08-
14 mar 202480.5080.5080.0580.0534.8843
13 mar 202480.3080.3080.0080.0034.86200
12 mar 202479.8079.8079.8079.8034.77-
11 mar 202478.9078.9078.9078.9034.38-
08 mar 202480.0080.0080.0080.0034.86-
07 mar 202479.9579.9579.9579.9534.84-
06 mar 202479.4079.4079.4079.4034.60-
05 mar 202479.0579.0579.0579.0534.44-
04 mar 202479.3079.3079.3079.3034.55-
01 mar 202481.1581.2581.1581.2535.4010
29 feb 202479.3079.3079.3079.3034.55-
28 feb 202478.8578.8578.8578.8534.36-
27 feb 202478.9578.9578.9578.9534.40-
26 feb 202480.8580.8580.8580.8535.23-
23 feb 202481.3581.3581.3581.3535.45-
22 feb 202481.2581.2581.2581.2535.40-
21 feb 202481.1081.1081.1081.1035.34-
20 feb 202482.0582.0582.0582.0535.75-
19 feb 202483.1083.1083.1083.1036.21-
16 feb 202483.6083.6083.6083.6036.43-
15 feb 202484.7084.7084.7084.7036.91-
14 feb 202491.2591.2591.2591.2539.76-
13 feb 202491.5091.5091.5091.5039.87-
12 feb 202488.5588.5588.5588.5538.58-
09 feb 202488.3588.3588.3588.3538.50-
08 feb 202488.9588.9588.9588.9538.76-
07 feb 202489.3589.3589.3589.3538.93-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...