U.S. markets open in 1 hour 45 minutes
F S&P 500
5,142.50 -4.50 (-0.09%) F Dow Jones
38,543.00 -16.00 (-0.04%) F Nasdaq
17,876.00 -28.25 (-0.16%) E-mini Russell 2000 Index Futur
2,019.20 -7.90 (-0.39%) Petróleo
82.90 +0.27 (+0.33%) Oro
2,324.00 -33.70 (-1.43%)
Sony Group Corporation (SON1.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 12:49PM CEST. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 77.60 | 77.60 | 77.24 | 77.26 | 77.26 | 483 |
| 29 abr 2024 | 76.60 | 77.76 | 76.60 | 77.76 | 77.76 | 895 |
| 26 abr 2024 | 75.78 | 77.12 | 75.46 | 76.52 | 76.52 | 645 |
| 25 abr 2024 | 75.84 | 76.86 | 75.84 | 76.78 | 76.78 | 2,347 |
| 24 abr 2024 | 77.70 | 78.22 | 76.88 | 77.48 | 77.48 | 5,186 |
| 23 abr 2024 | 75.40 | 76.50 | 75.40 | 75.60 | 75.60 | 1,851 |
| 22 abr 2024 | 76.22 | 76.66 | 75.58 | 75.80 | 75.80 | 1,738 |
| 19 abr 2024 | 76.78 | 76.84 | 76.00 | 76.84 | 76.84 | 582 |
| 18 abr 2024 | 77.00 | 77.96 | 77.00 | 77.58 | 77.58 | 2,276 |
| 17 abr 2024 | 77.60 | 77.98 | 76.28 | 76.28 | 76.28 | 2,065 |
| 16 abr 2024 | 79.28 | 79.28 | 78.06 | 78.06 | 78.06 | 783 |
| 15 abr 2024 | 78.02 | 78.88 | 78.00 | 78.00 | 78.00 | 832 |
| 12 abr 2024 | 78.94 | 79.96 | 78.94 | 79.66 | 79.66 | 1,123 |
| 11 abr 2024 | 77.70 | 78.58 | 77.70 | 78.58 | 78.58 | 531 |
| 10 abr 2024 | 78.10 | 79.14 | 78.04 | 78.50 | 78.50 | 1,471 |
| 09 abr 2024 | 78.40 | 78.44 | 77.32 | 78.24 | 78.24 | 1,604 |
| 08 abr 2024 | 77.34 | 78.44 | 77.34 | 77.54 | 77.54 | 1,271 |
| 05 abr 2024 | 77.50 | 78.38 | 77.42 | 77.42 | 77.42 | 243 |
| 04 abr 2024 | 78.72 | 79.66 | 78.10 | 78.10 | 78.10 | 1,810 |
| 03 abr 2024 | 79.00 | 80.06 | 79.00 | 79.70 | 79.70 | 655 |
| 02 abr 2024 | 79.38 | 80.20 | 78.44 | 79.50 | 79.50 | 2,698 |
| 28 mar 2024 | 78.55 | 79.50 | 78.55 | 78.95 | 78.95 | 662 |
| 28 mar 2024 | 45 Dividendo | |||||
| 27 mar 2024 | 79.80 | 81.35 | 79.70 | 80.15 | 35.15 | 2,528 |
| 26 mar 2024 | 79.35 | 80.35 | 79.05 | 79.30 | 34.78 | 2,282 |
| 25 mar 2024 | 80.25 | 80.35 | 79.15 | 79.15 | 34.71 | 1,792 |
| 22 mar 2024 | 81.40 | 82.70 | 81.40 | 82.35 | 36.11 | 1,027 |
| 21 mar 2024 | 80.80 | 82.45 | 80.10 | 82.45 | 36.16 | 2,269 |
| 20 mar 2024 | 81.00 | 82.65 | 81.00 | 82.05 | 35.98 | 1,013 |
| 19 mar 2024 | 81.60 | 82.50 | 81.60 | 82.45 | 36.16 | 1,580 |
| 18 mar 2024 | 81.00 | 82.60 | 81.00 | 81.90 | 35.92 | 7,116 |
| 15 mar 2024 | 80.35 | 81.25 | 80.05 | 80.90 | 35.48 | 640 |
| 14 mar 2024 | 80.20 | 81.15 | 79.85 | 80.65 | 35.37 | 823 |
| 13 mar 2024 | 80.05 | 80.95 | 79.75 | 79.95 | 35.06 | 864 |
| 12 mar 2024 | 79.75 | 80.75 | 79.75 | 80.00 | 35.08 | 1,137 |
| 11 mar 2024 | 79.75 | 79.90 | 78.90 | 79.85 | 35.02 | 740 |
| 08 mar 2024 | 80.75 | 81.05 | 79.75 | 79.75 | 34.97 | 1,615 |
| 07 mar 2024 | 79.50 | 80.80 | 79.50 | 80.65 | 35.37 | 1,133 |
| 06 mar 2024 | 79.20 | 80.35 | 78.95 | 80.00 | 35.08 | 1,831 |
| 05 mar 2024 | 78.85 | 79.95 | 78.70 | 78.80 | 34.56 | 1,242 |
| 04 mar 2024 | 80.50 | 80.50 | 79.20 | 79.95 | 35.06 | 1,757 |
| 01 mar 2024 | 80.65 | 82.00 | 80.65 | 81.70 | 35.83 | 1,272 |
| 29 feb 2024 | 79.50 | 79.95 | 79.30 | 79.30 | 34.78 | 1,164 |
| 28 feb 2024 | 78.70 | 79.80 | 78.65 | 78.95 | 34.62 | 894 |
| 27 feb 2024 | 78.70 | 79.95 | 78.70 | 78.90 | 34.60 | 978 |
| 26 feb 2024 | 81.00 | 81.00 | 79.05 | 79.05 | 34.67 | 1,209 |
| 23 feb 2024 | 82.25 | 82.25 | 81.15 | 81.15 | 35.59 | 1,055 |
| 22 feb 2024 | 81.25 | 82.55 | 81.15 | 81.85 | 35.90 | 2,651 |
| 21 feb 2024 | 80.85 | 81.65 | 80.20 | 81.00 | 35.52 | 2,344 |
| 20 feb 2024 | 82.00 | 82.95 | 80.60 | 80.75 | 35.41 | 2,854 |
| 19 feb 2024 | 82.75 | 83.75 | 82.75 | 83.55 | 36.64 | 2,413 |
| 16 feb 2024 | 83.50 | 84.45 | 82.30 | 82.80 | 36.31 | 1,531 |
| 15 feb 2024 | 85.20 | 85.75 | 84.65 | 85.20 | 37.36 | 1,427 |
| 14 feb 2024 | 92.40 | 92.80 | 82.60 | 85.50 | 37.50 | 3,807 |
| 13 feb 2024 | 91.00 | 92.25 | 89.70 | 89.70 | 39.34 | 607 |
| 12 feb 2024 | 88.00 | 90.50 | 88.00 | 89.20 | 39.12 | 921 |
| 09 feb 2024 | 89.25 | 89.65 | 88.10 | 88.55 | 38.83 | 907 |
| 08 feb 2024 | 89.85 | 90.10 | 88.65 | 89.55 | 39.27 | 744 |
| 07 feb 2024 | 89.15 | 90.25 | 88.80 | 89.80 | 39.38 | 879 |
| 06 feb 2024 | 88.95 | 90.35 | 88.65 | 90.35 | 39.62 | 1,869 |
| 05 feb 2024 | 91.35 | 91.40 | 90.05 | 90.45 | 39.67 | 984 |
| 02 feb 2024 | 90.30 | 91.65 | 90.25 | 91.65 | 40.19 | 765 |
| 01 feb 2024 | 90.20 | 91.65 | 90.05 | 90.90 | 39.86 | 2,150 |
| 31 ene 2024 | 91.95 | 92.40 | 90.40 | 90.40 | 39.65 | 1,814 |
| 30 ene 2024 | 90.30 | 91.30 | 89.80 | 90.30 | 39.60 | 1,629 |
| 29 ene 2024 | 89.95 | 90.70 | 89.25 | 89.80 | 39.38 | 1,247 |
| 26 ene 2024 | 87.90 | 88.25 | 86.80 | 87.65 | 38.44 | 629 |
| 25 ene 2024 | 89.40 | 90.00 | 87.75 | 89.85 | 39.40 | 2,612 |
| 24 ene 2024 | 89.95 | 91.15 | 89.85 | 90.25 | 39.58 | 818 |
| 23 ene 2024 | 90.90 | 91.75 | 90.50 | 90.80 | 39.82 | 1,354 |
| 22 ene 2024 | 91.10 | 92.35 | 91.10 | 91.90 | 40.30 | 1,868 |
| 19 ene 2024 | 90.45 | 91.40 | 89.85 | 90.60 | 39.73 | 2,265 |
| 18 ene 2024 | 89.35 | 90.35 | 88.15 | 89.50 | 39.25 | 953 |
| 17 ene 2024 | 90.00 | 90.35 | 89.15 | 89.40 | 39.21 | 1,923 |
| 16 ene 2024 | 90.00 | 91.05 | 90.00 | 91.05 | 39.93 | 1,664 |
| 15 ene 2024 | 91.50 | 91.55 | 90.30 | 90.65 | 39.75 | 1,733 |
| 12 ene 2024 | 90.75 | 91.95 | 90.65 | 91.30 | 40.04 | 923 |
| 11 ene 2024 | 89.20 | 90.45 | 88.50 | 88.50 | 38.81 | 1,798 |
| 10 ene 2024 | 86.55 | 88.10 | 86.40 | 87.95 | 38.57 | 1,880 |
| 09 ene 2024 | 85.10 | 85.60 | 84.15 | 84.80 | 37.19 | 1,209 |
| 08 ene 2024 | 82.75 | 84.00 | 82.70 | 84.00 | 36.84 | 617 |
| 05 ene 2024 | 82.50 | 84.30 | 82.50 | 83.80 | 36.75 | 1,376 |
| 04 ene 2024 | 82.95 | 83.55 | 82.25 | 82.45 | 36.16 | 816 |
| 03 ene 2024 | 84.50 | 85.35 | 84.30 | 84.50 | 37.06 | 891 |
| 02 ene 2024 | 86.30 | 86.30 | 85.05 | 85.70 | 37.58 | 903 |
| 29 dic 2023 | 85.05 | 86.20 | 84.90 | 84.90 | 37.23 | 761 |
| 28 dic 2023 | 84.90 | 85.20 | 84.45 | 85.10 | 37.32 | 584 |
| 27 dic 2023 | 84.05 | 84.85 | 83.45 | 84.65 | 37.12 | 980 |
| 22 dic 2023 | 82.80 | 84.05 | 82.55 | 84.05 | 36.86 | 220 |
| 21 dic 2023 | 83.00 | 84.25 | 83.00 | 83.35 | 36.55 | 961 |
| 20 dic 2023 | 84.05 | 84.40 | 83.05 | 83.30 | 36.53 | 990 |
| 19 dic 2023 | 83.15 | 84.45 | 83.00 | 84.35 | 36.99 | 2,042 |
| 18 dic 2023 | 83.45 | 84.55 | 83.45 | 84.55 | 37.08 | 672 |
| 15 dic 2023 | 84.70 | 86.30 | 84.70 | 85.70 | 37.58 | 1,629 |
| 14 dic 2023 | 83.45 | 84.65 | 83.05 | 84.50 | 37.06 | 1,687 |
| 13 dic 2023 | 83.85 | 84.45 | 83.10 | 83.80 | 36.75 | 2,354 |
| 12 dic 2023 | 82.70 | 85.00 | 82.70 | 84.40 | 37.01 | 1,635 |
| 11 dic 2023 | 82.35 | 83.55 | 82.15 | 83.45 | 36.60 | 1,405 |
| 08 dic 2023 | 81.60 | 83.50 | 81.60 | 82.85 | 36.33 | 1,220 |
| 07 dic 2023 | 81.60 | 82.35 | 81.20 | 82.00 | 35.96 | 2,324 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.