Italia markets close in 1 hour 14 minutes

Nikkei 225 (^N225)

Osaka - Osaka Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
27.001,52+262,49 (+0,98%)
Alla chiusura: 03:15PM JST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPY
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202226.991,4227.047,4726.832,6527.001,5227.001,52-
20 mag 202226.448,2326.769,2026.426,9926.739,0326.739,0376.300.000
19 mag 202226.435,3226.458,8526.150,0926.402,8426.402,8474.500.000
18 mag 202226.826,8227.053,1826.741,3426.911,2026.911,2074.700.000
17 mag 202226.555,2326.709,2626.440,6226.659,7526.659,7578.900.000
16 mag 202226.753,3726.836,9626.438,6126.547,0526.547,0587.000.000
13 mag 202225.918,8026.479,9325.904,4026.427,6526.427,65103.800.000
12 mag 202225.945,0426.028,3625.688,1125.748,7225.748,7291.200.000
11 mag 202226.045,3826.290,6226.003,2626.213,6426.213,6485.900.000
10 mag 202226.149,0626.246,6325.773,8326.167,1026.167,1080.800.000
09 mag 202226.705,3226.732,6126.309,2226.319,3426.319,3479.500.000
06 mag 202226.784,2927.072,5926.543,2927.003,5627.003,5698.500.000
02 mag 202226.851,1026.964,5926.610,8626.818,5326.818,5374.500.000
28 apr 202226.430,2826.876,9526.348,3626.847,9026.847,9086.700.000
27 apr 202226.313,1426.406,6226.051,0426.386,6326.386,6397.300.000
26 apr 202226.743,2126.808,9926.592,9926.700,1126.700,1164.300.000
25 apr 202226.692,4826.764,4826.487,8426.590,7826.590,7862.700.000
22 apr 202227.197,8027.205,8326.904,3827.105,2627.105,2658.500.000
21 apr 202227.259,1427.580,6427.252,8327.553,0627.553,0662.300.000
20 apr 202227.210,7927.389,8427.066,1827.217,8527.217,8572.300.000
19 apr 202227.096,4927.100,5926.777,7126.985,0926.985,0960.500.000
18 apr 202226.831,4526.851,8026.571,3826.799,7126.799,7148.300.000
15 apr 202226.932,4827.203,7726.784,9227.093,1927.093,1951.500.000
14 apr 202226.925,6427.200,8926.890,6827.172,0027.172,0061.800.000
13 apr 202226.436,0626.885,8726.429,4726.843,4926.843,4971.600.000
12 apr 202226.606,8726.674,8626.304,0826.334,9826.334,9875.300.000
11 apr 202226.877,6027.004,5026.720,4626.821,5226.821,5273.500.000
08 apr 202227.097,0527.185,2326.764,3626.985,8026.985,8078.100.000
07 apr 202227.032,4227.042,4926.801,7926.888,5726.888,5771.100.000
06 apr 202227.533,8827.549,6727.214,6127.350,3027.350,3068.700.000
05 apr 202227.965,9427.965,9427.662,2827.787,9827.787,9864.300.000
04 apr 202227.685,6527.754,2427.578,8127.736,4727.736,4750.300.000
01 apr 202227.624,1127.738,3127.399,4827.665,9827.665,9866.800.000
31 mar 202227.809,9728.101,6827.763,9627.821,4327.821,4378.600.000
30 mar 202228.250,8028.281,4527.736,2728.027,2528.027,2583.400.000
29 mar 202228.173,4328.252,4228.063,9228.252,4228.252,4277.700.000
28 mar 202228.084,0828.084,0827.812,6727.943,8927.943,8965.300.000
25 mar 202228.338,8128.338,8127.946,7928.149,8428.149,8467.400.000
24 mar 202227.693,7728.110,3927.624,6228.110,3928.110,3971.600.000
23 mar 202227.606,7928.056,2027.604,3728.040,1628.040,1688.200.000
22 mar 202227.091,3227.284,4727.076,3327.224,1127.224,1198.000.000
18 mar 202226.649,5026.862,4326.592,9826.827,4326.827,43108.200.000
17 mar 202226.170,3826.702,9426.152,8926.652,8926.652,8989.600.000
16 mar 202225.574,9025.824,9425.470,4625.762,0125.762,0182.300.000
15 mar 202225.228,5325.441,6725.219,1325.346,4825.346,4873.200.000
14 mar 202225.338,6425.631,0125.299,6425.307,8525.307,8572.600.000
11 mar 202225.495,0325.503,6524.966,5025.162,7825.162,7889.600.000
10 mar 202225.108,4725.720,3125.099,8525.690,4025.690,4095.200.000
09 mar 202224.876,4925.084,0824.681,7424.717,5324.717,5391.500.000
08 mar 202224.974,3525.291,3324.767,3324.790,9524.790,95114.700.000
07 mar 202225.634,0925.640,4125.006,2625.221,4125.221,41105.400.000
04 mar 202226.421,8526.421,8525.774,2825.985,4725.985,4793.500.000
03 mar 202226.628,8726.704,8526.496,7226.577,2726.577,2774.800.000
02 mar 202226.532,2026.585,3026.313,7226.393,0326.393,0387.700.000
01 mar 202226.836,7427.013,2626.821,7526.844,7226.844,7274.000.000
28 feb 202226.457,5226.644,5626.262,6326.526,8226.526,8291.100.000
25 feb 202226.213,2026.481,6026.160,1926.476,5026.476,5077.600.000
24 feb 202226.281,3526.357,5825.775,6425.970,8225.970,8293.500.000
22 feb 202226.515,4526.550,1426.243,7326.449,6126.449,6167.300.000
21 feb 202226.771,5826.998,4726.549,0026.910,8726.910,8752.900.000
18 feb 202226.895,1627.216,1626.792,5427.122,0727.122,0763.500.000
17 feb 202227.431,4227.438,7427.080,9227.232,8727.232,8767.800.000
16 feb 202227.269,0527.486,0927.227,2427.460,4027.460,4064.100.000
15 feb 202227.183,5627.205,2026.724,9126.865,1926.865,1976.200.000
14 feb 202227.305,9227.325,5026.947,6527.079,5927.079,5979.800.000
10 feb 202227.818,1027.880,7027.575,0727.696,0827.696,0882.900.000
09 feb 202227.488,6527.633,1027.405,8827.579,8727.579,8793.500.000
08 feb 202227.318,3027.461,3327.280,2527.284,5227.284,5276.600.000
07 feb 202227.327,6327.369,6827.085,3227.248,8727.248,8777.100.000
04 feb 202227.095,9027.455,9827.075,9927.439,9927.439,9979.600.000
03 feb 202227.330,9627.357,3327.165,9327.241,3127.241,3181.100.000
02 feb 202227.302,9927.564,6227.289,1627.533,6027.533,6085.200.000
01 feb 202227.167,1427.410,7927.016,7127.078,4827.078,4881.100.000
31 gen 202226.690,6027.134,5726.541,6527.001,9827.001,9878.300.000
28 gen 202226.429,8526.764,8526.289,6926.717,3426.717,3476.000.000
27 gen 202227.139,8827.193,5926.044,5226.170,3026.170,3088.700.000
26 gen 202227.105,9827.184,5426.858,6827.011,3327.011,3360.500.000
25 gen 202227.466,8227.493,7526.890,9427.131,3427.131,3477.000.000
24 gen 202227.258,4527.627,6027.203,3327.588,3727.588,3761.000.000
21 gen 202227.404,3627.586,4227.129,6127.522,2627.522,2672.700.000
20 gen 202227.401,4327.882,5327.217,5927.772,9327.772,9374.000.000
19 gen 202227.928,8927.958,1727.314,4127.467,2327.467,2384.300.000
18 gen 202228.451,3428.690,3428.129,6628.257,2528.257,2571.300.000
17 gen 202228.332,7228.449,9928.274,1828.333,5228.333,5254.500.000
14 gen 202228.246,9928.252,9627.889,2128.124,2828.124,2882.100.000
13 gen 202228.658,2228.660,4528.444,9628.489,1328.489,1369.900.000
12 gen 202228.449,5328.814,3128.427,6028.765,6628.765,6672.500.000
11 gen 202228.380,9028.473,4728.089,4928.222,4828.222,4873.700.000
07 gen 202228.711,5328.813,0928.293,7028.478,5628.478,5675.200.000
06 gen 202229.136,7529.158,9528.487,8728.487,8728.487,8771.600.000
05 gen 202229.288,8029.388,1629.204,4529.332,1629.332,1678.600.000
04 gen 202229.098,4129.323,7928.954,5629.301,7929.301,7966.000.000
30 dic 202128.794,2428.904,4228.579,4928.791,7128.791,7140.400.000
29 dic 202128.995,7329.106,2828.729,6128.906,8828.906,8844.700.000
28 dic 202128.953,3229.121,0128.879,6829.069,1629.069,1647.000.000
27 dic 202128.786,3328.805,2828.658,8228.676,4628.676,4637.500.000
24 dic 202128.836,0528.870,1328.773,5028.782,5928.782,5935.900.000
23 dic 202128.703,0128.798,3728.640,1528.798,3728.798,3743.600.000
22 dic 202128.614,0628.673,7728.473,8528.562,2128.562,2144.700.000
21 dic 202128.309,6028.533,7428.226,4328.517,5928.517,5955.800.000
*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...