U.S. markets open in 4 hours 9 minutes
F S&P 500
5,075.25 +28.75 (+0.57%) F Dow Jones
38,200.00 +131.00 (+0.34%) F Nasdaq
17,574.50 +136.25 (+0.78%) E-mini Russell 2000 Index Futur
2,012.60 +22.90 (+1.15%) Petróleo
79.66 +0.66 (+0.84%) Oro
2,312.90 +1.90 (+0.08%)
Sony Group Corporation (SONY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 82.81 | 83.86 | 82.53 | 82.89 | 82.89 | 393,900 |
| 30 abr 2024 | 82.89 | 83.14 | 82.49 | 82.57 | 82.57 | 464,300 |
| 29 abr 2024 | 82.87 | 83.13 | 82.49 | 82.99 | 82.99 | 708,500 |
| 26 abr 2024 | 81.79 | 82.43 | 81.71 | 82.33 | 82.33 | 440,600 |
| 25 abr 2024 | 81.28 | 82.49 | 81.14 | 82.44 | 82.44 | 552,900 |
| 24 abr 2024 | 82.54 | 83.11 | 82.22 | 82.71 | 82.71 | 644,700 |
| 23 abr 2024 | 81.15 | 81.90 | 81.03 | 81.81 | 81.81 | 809,000 |
| 22 abr 2024 | 81.24 | 81.73 | 80.89 | 81.56 | 81.56 | 611,200 |
| 19 abr 2024 | 81.51 | 82.16 | 81.19 | 81.30 | 81.30 | 597,800 |
| 18 abr 2024 | 82.07 | 82.57 | 81.85 | 81.88 | 81.88 | 447,900 |
| 17 abr 2024 | 82.28 | 82.28 | 81.36 | 81.58 | 81.58 | 580,000 |
| 16 abr 2024 | 83.50 | 83.63 | 82.90 | 82.97 | 82.97 | 853,200 |
| 15 abr 2024 | 83.55 | 83.67 | 82.12 | 82.30 | 82.30 | 791,400 |
| 12 abr 2024 | 84.33 | 84.57 | 83.69 | 83.99 | 83.99 | 777,400 |
| 11 abr 2024 | 84.25 | 84.31 | 83.42 | 84.06 | 84.06 | 382,800 |
| 10 abr 2024 | 84.12 | 84.42 | 83.83 | 84.13 | 84.13 | 438,700 |
| 09 abr 2024 | 84.87 | 85.13 | 84.22 | 84.64 | 84.64 | 513,500 |
| 08 abr 2024 | 84.59 | 84.76 | 84.13 | 84.32 | 84.32 | 551,100 |
| 05 abr 2024 | 84.50 | 85.20 | 84.29 | 84.82 | 84.82 | 411,300 |
| 04 abr 2024 | 86.09 | 86.10 | 84.52 | 84.55 | 84.55 | 607,700 |
| 03 abr 2024 | 85.43 | 86.19 | 85.41 | 85.77 | 85.77 | 939,900 |
| 02 abr 2024 | 85.50 | 85.50 | 84.67 | 85.33 | 85.33 | 540,900 |
| 01 abr 2024 | 86.00 | 86.34 | 85.79 | 86.17 | 86.17 | 398,000 |
| 28 mar 2024 | 86.19 | 86.35 | 85.73 | 85.74 | 85.74 | 661,000 |
| 27 mar 2024 | 86.90 | 86.90 | 86.16 | 86.54 | 86.54 | 655,200 |
| 26 mar 2024 | 86.60 | 87.12 | 86.45 | 86.72 | 86.72 | 568,800 |
| 25 mar 2024 | 86.26 | 86.47 | 85.73 | 85.96 | 85.96 | 723,500 |
| 22 mar 2024 | 88.74 | 88.85 | 88.36 | 88.62 | 88.62 | 298,800 |
| 21 mar 2024 | 88.90 | 89.58 | 88.64 | 88.72 | 88.72 | 600,600 |
| 20 mar 2024 | 88.75 | 89.74 | 88.35 | 89.62 | 89.62 | 583,000 |
| 19 mar 2024 | 89.00 | 89.20 | 88.55 | 89.00 | 89.00 | 640,200 |
| 18 mar 2024 | 88.89 | 89.52 | 88.89 | 89.03 | 89.03 | 881,900 |
| 15 mar 2024 | 87.35 | 87.67 | 87.12 | 87.38 | 87.38 | 560,600 |
| 14 mar 2024 | 87.98 | 88.22 | 86.81 | 87.10 | 87.10 | 648,000 |
| 13 mar 2024 | 87.81 | 88.16 | 87.58 | 87.84 | 87.84 | 442,500 |
| 12 mar 2024 | 87.46 | 88.22 | 87.07 | 87.75 | 87.75 | 480,300 |
| 11 mar 2024 | 86.49 | 86.93 | 86.33 | 86.76 | 86.76 | 554,900 |
| 08 mar 2024 | 87.65 | 88.00 | 87.00 | 87.21 | 87.21 | 663,400 |
| 07 mar 2024 | 87.21 | 87.33 | 86.79 | 86.90 | 86.90 | 1,088,500 |
| 06 mar 2024 | 86.76 | 87.10 | 86.39 | 86.77 | 86.77 | 735,500 |
| 05 mar 2024 | 86.12 | 86.51 | 85.56 | 85.66 | 85.66 | 536,400 |
| 04 mar 2024 | 86.63 | 86.93 | 86.16 | 86.48 | 86.48 | 561,700 |
| 01 mar 2024 | 87.62 | 88.45 | 87.27 | 88.02 | 88.02 | 1,166,000 |
| 29 feb 2024 | 86.21 | 86.50 | 85.62 | 85.81 | 85.81 | 1,146,800 |
| 28 feb 2024 | 85.32 | 85.48 | 84.89 | 85.16 | 85.16 | 580,500 |
| 27 feb 2024 | 86.18 | 86.24 | 85.27 | 85.79 | 85.79 | 876,800 |
| 26 feb 2024 | 86.56 | 86.59 | 85.92 | 86.07 | 86.07 | 1,654,800 |
| 23 feb 2024 | 88.31 | 88.57 | 87.67 | 87.91 | 87.91 | 1,202,400 |
| 22 feb 2024 | 88.25 | 89.04 | 87.86 | 88.32 | 88.32 | 1,721,300 |
| 21 feb 2024 | 87.86 | 87.90 | 86.76 | 86.89 | 86.89 | 1,159,900 |
| 20 feb 2024 | 88.27 | 88.58 | 87.60 | 87.85 | 87.85 | 919,100 |
| 16 feb 2024 | 90.18 | 90.25 | 88.70 | 88.84 | 88.84 | 1,433,400 |
| 15 feb 2024 | 91.25 | 92.18 | 90.88 | 91.99 | 91.99 | 1,475,400 |
| 14 feb 2024 | 95.18 | 95.42 | 89.35 | 91.75 | 91.75 | 3,357,100 |
| 13 feb 2024 | 96.95 | 97.20 | 95.42 | 95.86 | 95.86 | 1,115,800 |
| 12 feb 2024 | 96.23 | 97.52 | 95.89 | 96.16 | 96.16 | 981,800 |
| 09 feb 2024 | 95.91 | 96.29 | 95.60 | 96.00 | 96.00 | 819,600 |
| 08 feb 2024 | 96.17 | 96.47 | 95.47 | 96.40 | 96.40 | 628,500 |
| 07 feb 2024 | 97.26 | 97.67 | 96.96 | 97.26 | 97.26 | 589,700 |
| 06 feb 2024 | 96.41 | 96.98 | 96.13 | 96.96 | 96.96 | 751,300 |
| 05 feb 2024 | 97.40 | 97.76 | 96.89 | 97.59 | 97.59 | 515,300 |
| 02 feb 2024 | 97.91 | 98.76 | 97.80 | 98.56 | 98.56 | 405,700 |
| 01 feb 2024 | 98.03 | 99.04 | 97.81 | 98.89 | 98.89 | 624,200 |
| 31 ene 2024 | 99.27 | 99.47 | 97.63 | 97.75 | 97.75 | 925,300 |
| 30 ene 2024 | 98.01 | 98.21 | 97.31 | 97.40 | 97.40 | 474,600 |
| 29 ene 2024 | 96.90 | 97.30 | 96.49 | 97.22 | 97.22 | 611,000 |
| 26 ene 2024 | 95.30 | 95.81 | 94.87 | 95.39 | 95.39 | 898,100 |
| 25 ene 2024 | 97.25 | 97.67 | 96.76 | 97.02 | 97.02 | 549,300 |
| 24 ene 2024 | 98.84 | 99.77 | 97.79 | 97.95 | 97.95 | 586,000 |
| 23 ene 2024 | 98.88 | 99.00 | 98.23 | 98.75 | 98.75 | 541,900 |
| 22 ene 2024 | 99.82 | 100.33 | 99.34 | 99.59 | 99.59 | 574,300 |
| 19 ene 2024 | 98.18 | 99.10 | 97.94 | 99.02 | 99.02 | 436,000 |
| 18 ene 2024 | 97.08 | 97.94 | 97.00 | 97.85 | 97.85 | 660,000 |
| 17 ene 2024 | 97.06 | 97.68 | 97.02 | 97.41 | 97.41 | 809,300 |
| 16 ene 2024 | 98.59 | 99.03 | 98.12 | 98.16 | 98.16 | 853,400 |
| 12 ene 2024 | 99.77 | 100.88 | 99.45 | 99.75 | 99.75 | 1,522,700 |
| 11 ene 2024 | 98.30 | 98.55 | 96.37 | 97.31 | 97.31 | 1,223,300 |
| 10 ene 2024 | 95.11 | 96.35 | 95.07 | 96.15 | 96.15 | 1,096,200 |
| 09 ene 2024 | 92.13 | 92.38 | 91.85 | 92.11 | 92.11 | 529,400 |
| 08 ene 2024 | 91.21 | 92.50 | 91.21 | 92.40 | 92.40 | 415,400 |
| 05 ene 2024 | 90.95 | 92.30 | 90.83 | 91.22 | 91.22 | 722,400 |
| 04 ene 2024 | 90.97 | 91.83 | 90.72 | 91.05 | 91.05 | 911,000 |
| 03 ene 2024 | 92.60 | 92.80 | 92.21 | 92.38 | 92.38 | 569,800 |
| 02 ene 2024 | 93.50 | 94.00 | 92.96 | 93.30 | 93.30 | 667,500 |
| 29 dic 2023 | 94.60 | 94.91 | 94.31 | 94.69 | 94.69 | 302,500 |
| 28 dic 2023 | 93.98 | 94.84 | 93.91 | 94.65 | 94.65 | 445,700 |
| 27 dic 2023 | 93.62 | 94.05 | 93.46 | 94.01 | 94.01 | 585,400 |
| 26 dic 2023 | 92.23 | 93.65 | 92.21 | 93.47 | 93.47 | 660,400 |
| 22 dic 2023 | 91.75 | 92.30 | 91.51 | 92.14 | 92.14 | 531,900 |
| 21 dic 2023 | 92.08 | 92.89 | 91.34 | 92.76 | 92.76 | 751,800 |
| 20 dic 2023 | 91.91 | 92.00 | 90.08 | 90.08 | 90.08 | 784,400 |
| 19 dic 2023 | 91.66 | 92.66 | 91.45 | 91.62 | 91.62 | 1,035,800 |
| 18 dic 2023 | 91.57 | 92.41 | 91.42 | 92.21 | 92.21 | 869,900 |
| 15 dic 2023 | 93.25 | 93.70 | 92.63 | 92.69 | 92.69 | 702,300 |
| 14 dic 2023 | 91.30 | 92.56 | 91.14 | 92.42 | 92.42 | 1,340,800 |
| 13 dic 2023 | 90.58 | 91.86 | 89.79 | 91.79 | 91.79 | 1,503,400 |
| 12 dic 2023 | 89.41 | 90.54 | 89.19 | 90.39 | 90.39 | 689,400 |
| 11 dic 2023 | 89.29 | 89.65 | 89.11 | 89.33 | 89.33 | 717,100 |
| 08 dic 2023 | 88.37 | 89.48 | 88.37 | 89.30 | 89.30 | 647,900 |
| 07 dic 2023 | 87.98 | 88.62 | 87.37 | 88.51 | 88.51 | 853,100 |
| *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.