Italia Markets closed

Nikkei 225 (^N225)

Osaka - Osaka Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
37.068,35-1.011,35 (-2,66%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
22 apr 2023 - 22 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 2024------
19 apr 202437.724,4737.749,4836.733,0637.068,3537.068,35155.400.000
18 apr 202437.745,0438.216,7537.644,9138.079,7038.079,70105.800.000
17 apr 202438.587,4738.587,6137.961,8037.961,8037.961,80120.600.000
16 apr 202438.750,6738.764,8238.322,3238.471,2038.471,20133.000.000
15 apr 202439.056,9339.232,8038.820,9539.232,8039.232,80107.000.000
12 apr 202439.722,0239.774,8239.457,7339.523,5539.523,55107.100.000
11 apr 202439.090,6839.473,4839.065,3139.442,6339.442,63107.000.000
10 apr 202439.582,3339.708,7039.510,4839.581,8139.581,8197.400.000
09 apr 202439.496,9539.773,1339.476,1339.773,1339.773,13105.900.000
08 apr 202439.391,9839.617,3639.197,0039.347,0439.347,04108.300.000
05 apr 202439.237,3939.274,7638.774,2438.992,0838.992,08129.600.000
04 apr 202439.928,3340.243,0239.773,1439.773,1439.773,14145.100.000
03 apr 202439.503,7239.625,9039.217,0439.451,8539.451,85123.200.000
02 apr 202439.892,5940.151,0539.707,8739.838,9139.838,91115.800.000
01 apr 202440.646,7040.697,2239.706,4539.803,0939.803,09134.500.000
29 mar 202440.277,4540.521,7140.268,1140.369,4440.369,44122.000.000
28 mar 202440.324,4240.482,0240.054,0640.168,0740.168,07135.600.000
27 mar 202440.517,1740.979,3640.452,2140.762,7340.762,73121.300.000
26 mar 202440.345,0440.529,5340.280,8540.398,0340.398,03101.400.000
25 mar 202440.798,9640.837,1840.414,1240.414,1240.414,12101.500.000
22 mar 202440.942,8841.087,7540.714,1440.888,4340.888,43136.100.000
21 mar 202440.511,5540.823,3240.452,1940.815,6640.815,66157.200.000
19 mar 202439.622,5840.003,6039.407,5040.003,6040.003,60134.700.000
18 mar 202438.960,9939.769,1138.935,4739.740,4439.740,44128.700.000
15 mar 202438.548,1638.808,6838.519,9438.707,6438.707,64167.100.000
14 mar 202438.591,7338.840,3338.400,1738.807,3838.807,38111.100.000
13 mar 202439.059,9539.147,8038.452,5738.695,9738.695,97105.400.000
12 mar 202438.470,3938.841,8038.271,3838.797,5138.797,51112.900.000
11 mar 202439.232,1439.241,2838.496,6638.820,4938.820,49132.900.000
08 mar 202439.809,5639.989,3339.551,6039.688,9439.688,94143.300.000
07 mar 202440.331,0640.472,1139.518,4039.598,7139.598,71137.200.000
06 mar 202439.792,3740.147,7739.769,0440.090,7840.090,78112.900.000
05 mar 202439.881,7340.226,9939.840,3440.097,6340.097,63115.200.000
04 mar 202440.201,7640.314,6440.001,5540.109,2340.109,23119.400.000
01 mar 202439.254,6939.990,2339.224,6439.910,8239.910,82122.800.000
29 feb 202438.935,5339.250,1238.876,8139.166,1939.166,19166.000.000
28 feb 202439.189,2239.283,9539.075,4739.208,0339.208,03119.900.000
27 feb 202439.260,7839.426,2939.113,0339.239,5239.239,52119.100.000
26 feb 202439.320,6439.388,0839.181,0339.233,7139.233,71125.700.000
22 feb 202438.508,0739.156,9738.508,0739.098,6839.098,68122.900.000
21 feb 202438.191,9738.339,7038.095,1538.262,1638.262,16104.700.000
20 feb 202438.510,3738.742,3338.288,0438.363,6138.363,61108.500.000
19 feb 202438.473,4138.555,8438.281,7038.470,3838.470,38102.000.000
16 feb 202438.517,3738.865,0638.361,5538.487,2438.487,24151.700.000
15 feb 202438.017,8338.188,7437.935,3638.157,9438.157,94130.000.000
14 feb 202437.712,8737.825,8537.594,4737.703,3237.703,32120.300.000
13 feb 202437.248,3638.010,6937.184,1037.963,9737.963,97140.500.000
09 feb 202436.915,4437.287,2636.807,0336.897,4236.897,42146.800.000
08 feb 202436.258,8436.956,9736.206,2036.863,2836.863,28151.000.000
07 feb 202436.002,9936.195,5035.854,6336.119,9236.119,92126.500.000
06 feb 202436.249,0836.294,4836.065,9836.160,6636.160,66134.700.000
05 feb 202436.419,3436.452,6236.213,0036.354,1636.354,16130.500.000
02 feb 202436.249,9936.441,0936.083,6136.158,0236.158,02114.800.000
01 feb 202436.008,5636.146,3635.924,6036.011,4636.011,46118.100.000
31 gen 202435.747,8936.292,5335.704,5836.286,7136.286,71111.100.000
30 gen 202436.196,6436.249,0336.039,3136.065,8636.065,8687.900.000
29 gen 202435.814,2936.186,8735.813,7736.026,9436.026,9495.500.000
26 gen 202436.003,0036.060,4035.687,5835.751,0735.751,07109.600.000
25 gen 202436.213,1436.312,3635.912,5436.236,4736.236,4794.600.000
24 gen 202436.415,6636.471,3936.104,8936.226,4836.226,48108.600.000
23 gen 202436.605,3036.984,5136.436,0736.517,5736.517,57111.500.000
22 gen 202436.294,1036.571,8036.225,9136.546,9536.546,95100.000.000
19 gen 202435.913,7236.076,2335.790,0735.963,2735.963,27104.100.000
18 gen 202435.371,2535.728,0935.371,2535.466,1735.466,17100.300.000
17 gen 202435.850,1836.239,2235.476,5235.477,7535.477,75139.500.000
16 gen 202435.909,2035.955,6835.587,5335.619,1835.619,18103.400.000
15 gen 202435.634,1236.008,2335.544,3235.901,7935.901,79105.700.000
12 gen 202435.601,6535.839,6535.362,2435.577,1135.577,11129.200.000
11 gen 202434.871,3335.157,5634.849,5735.049,8635.049,86130.100.000
10 gen 202433.896,3334.539,0233.885,7434.441,7234.441,72106.000.000
09 gen 202433.704,8333.990,2833.600,3233.763,1833.763,18112.100.000
05 gen 202433.397,5233.568,0433.257,4333.377,4233.377,42115.300.000
04 gen 202433.193,0533.299,3932.693,1833.288,2933.288,29117.300.000
29 dic 202333.458,6433.652,7133.305,1733.464,1733.464,1789.000.000
28 dic 202333.477,4733.571,7333.411,2433.539,6233.539,6273.300.000
27 dic 202333.532,9733.755,7533.521,5233.681,2433.681,2493.700.000
26 dic 202333.295,6833.312,2633.181,3633.305,8533.305,8568.300.000
25 dic 202333.414,5133.414,5133.221,5733.254,0333.254,0358.900.000
22 dic 202333.257,9533.375,1933.151,7033.169,0533.169,0589.400.000
21 dic 202333.276,8133.337,8433.097,7933.140,4733.140,4795.600.000
20 dic 202333.467,3233.824,0633.467,3233.675,9433.675,94118.000.000
19 dic 202332.774,2133.219,3932.654,4333.219,3933.219,39106.300.000
18 dic 202332.769,2332.790,5832.541,2332.758,9832.758,98106.900.000
15 dic 202332.760,5633.122,3332.732,6632.970,5532.970,55141.100.000
14 dic 202333.032,3033.120,5532.515,0432.686,2532.686,25133.400.000
13 dic 202332.973,4733.104,4732.864,3832.926,3532.926,35100.000.000
12 dic 202333.107,6533.172,1332.800,2432.843,7032.843,7098.100.000
11 dic 202332.665,0932.933,0832.650,1032.791,8032.791,80105.800.000
08 dic 202332.600,4732.604,3532.205,3832.307,8632.307,86144.200.000
07 dic 202333.165,7233.195,8732.814,6932.858,3132.858,31105.100.000
06 dic 202332.928,9233.452,1332.914,0933.445,9033.445,9091.200.000
05 dic 202333.022,3833.089,8232.726,6832.775,8232.775,8286.100.000
04 dic 202333.318,0733.324,3833.023,0433.231,2733.231,2787.300.000
01 dic 202333.537,4433.551,5733.397,4233.431,5133.431,5187.600.000
30 nov 202333.260,1433.486,8933.161,0733.486,8933.486,89152.200.000
29 nov 202333.244,4333.516,2333.179,0733.321,2233.321,2289.200.000
28 nov 202333.520,3933.545,8533.298,0433.408,3933.408,3984.100.000
27 nov 202333.710,0333.811,4133.397,0433.447,6733.447,6782.700.000
24 nov 202333.752,0533.817,8633.622,5733.625,5333.625,5380.700.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...