^N225 - Nikkei 225
Osaka - Osaka Prezzo differito. Valuta in JPY.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPY
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mag 2018 | 22.621,29 | 22.644,69 | 22.366,60 | 22.437,01 | 22.437,01 | - |
| 23 mag 2018 | 22.868,79 | 22.949,73 | 22.649,85 | 22.689,74 | 22.689,74 | 75.000 |
| 22 mag 2018 | 23.025,95 | 23.031,67 | 22.952,87 | 22.960,34 | 22.960,34 | 59.400 |
| 21 mag 2018 | 22.937,58 | 23.050,39 | 22.935,31 | 23.002,37 | 23.002,37 | 59.100 |
| 18 mag 2018 | 22.907,20 | 22.954,19 | 22.867,30 | 22.930,36 | 22.930,36 | 65.300 |
| 17 mag 2018 | 22.820,62 | 22.887,03 | 22.799,16 | 22.838,37 | 22.838,37 | 75.600 |
| 16 mag 2018 | 22.730,12 | 22.796,14 | 22.695,84 | 22.717,23 | 22.717,23 | 80.200 |
| 15 mag 2018 | 22.889,47 | 22.912,06 | 22.805,72 | 22.818,02 | 22.818,02 | 86.400 |
| 14 mag 2018 | 22.705,30 | 22.894,76 | 22.683,64 | 22.865,86 | 22.865,86 | 68.900 |
| 11 mag 2018 | 22.573,95 | 22.769,16 | 22.545,47 | 22.758,48 | 22.758,48 | 80.200 |
| 10 mag 2018 | 22.482,51 | 22.530,64 | 22.418,75 | 22.497,18 | 22.497,18 | 73.300 |
| 09 mag 2018 | 22.463,01 | 22.478,64 | 22.364,75 | 22.408,88 | 22.408,88 | 86.000 |
| 08 mag 2018 | 22.440,65 | 22.566,68 | 22.423,23 | 22.508,69 | 22.508,69 | 77.000 |
| 07 mag 2018 | 22.513,22 | 22.513,48 | 22.350,91 | 22.467,16 | 22.467,16 | 69.000 |
| 04 mag 2018 | - | - | - | - | - | - |
| 03 mag 2018 | - | - | - | - | - | - |
| 02 mag 2018 | 22.568,19 | 22.568,19 | 22.426,55 | 22.472,78 | 22.472,78 | 70.700 |
| 01 mag 2018 | 22.453,42 | 22.519,45 | 22.411,43 | 22.508,03 | 22.508,03 | 89.900 |
| 30 apr 2018 | - | - | - | - | - | - |
| 27 apr 2018 | 22.466,66 | 22.495,56 | 22.357,53 | 22.467,87 | 22.467,87 | 89.100 |
| 26 apr 2018 | 22.278,77 | 22.381,66 | 22.265,20 | 22.319,61 | 22.319,61 | 72.800 |
| 25 apr 2018 | 22.118,62 | 22.228,78 | 22.080,76 | 22.215,32 | 22.215,32 | 73.300 |
| 24 apr 2018 | 22.228,82 | 22.304,69 | 22.149,59 | 22.278,12 | 22.278,12 | 76.500 |
| 23 apr 2018 | 22.157,88 | 22.204,86 | 22.065,52 | 22.088,04 | 22.088,04 | 64.000 |
| 20 apr 2018 | 22.148,22 | 22.261,35 | 22.076,63 | 22.162,24 | 22.162,24 | 69.600 |
| 19 apr 2018 | 22.231,86 | 22.360,65 | 22.176,86 | 22.191,18 | 22.191,18 | 79.700 |
| 18 apr 2018 | 21.929,01 | 22.194,11 | 21.914,96 | 22.158,20 | 22.158,20 | 70.400 |
| 17 apr 2018 | 21.801,83 | 21.889,89 | 21.772,42 | 21.847,59 | 21.847,59 | 57.400 |
| 16 apr 2018 | 21.843,55 | 21.879,69 | 21.775,61 | 21.835,53 | 21.835,53 | 53.400 |
| 13 apr 2018 | 21.801,41 | 21.917,35 | 21.746,69 | 21.778,74 | 21.778,74 | 73.100 |
| 12 apr 2018 | 21.657,87 | 21.719,43 | 21.591,39 | 21.660,28 | 21.660,28 | 58.400 |
| 11 apr 2018 | 21.819,09 | 21.837,36 | 21.687,10 | 21.687,10 | 21.687,10 | 69.500 |
| 10 apr 2018 | 21.599,67 | 21.933,99 | 21.542,37 | 21.794,32 | 21.794,32 | 74.700 |
| 09 apr 2018 | 21.534,33 | 21.737,09 | 21.517,77 | 21.678,26 | 21.678,26 | 62.100 |
| 06 apr 2018 | 21.633,73 | 21.742,84 | 21.550,42 | 21.567,52 | 21.567,52 | 74.400 |
| 05 apr 2018 | 21.541,18 | 21.737,66 | 21.462,10 | 21.645,42 | 21.645,42 | 80.700 |
| 04 apr 2018 | 21.415,85 | 21.415,85 | 21.238,18 | 21.319,55 | 21.319,55 | 75.600 |
| 03 apr 2018 | 21.115,48 | 21.333,50 | 21.056,02 | 21.292,29 | 21.292,29 | 63.800 |
| 02 apr 2018 | 21.441,57 | 21.597,47 | 21.388,58 | 21.388,58 | 21.388,58 | 47.500 |
| 30 mar 2018 | 21.392,42 | 21.512,80 | 21.311,50 | 21.454,30 | 21.454,30 | 63.600 |
| 29 mar 2018 | 21.250,96 | 21.298,57 | 20.996,22 | 21.159,08 | 21.159,08 | 78.900 |
| 28 mar 2018 | 20.893,05 | 21.031,31 | 20.776,82 | 21.031,31 | 21.031,31 | 88.100 |
| 27 mar 2018 | 20.958,90 | 21.317,32 | 20.943,31 | 21.317,32 | 21.317,32 | 101.900 |
| 26 mar 2018 | 20.423,37 | 20.766,10 | 20.347,49 | 20.766,10 | 20.766,10 | 97.500 |
| 23 mar 2018 | 21.188,80 | 21.188,80 | 20.559,61 | 20.617,86 | 20.617,86 | 121.000 |
| 22 mar 2018 | 21.352,16 | 21.592,00 | 21.349,71 | 21.591,99 | 21.591,99 | 82.600 |
| 21 mar 2018 | - | - | - | - | - | - |
| 20 mar 2018 | 21.297,98 | 21.384,86 | 21.223,97 | 21.380,97 | 21.380,97 | 66.500 |
| 19 mar 2018 | 21.537,90 | 21.659,04 | 21.366,88 | 21.480,90 | 21.480,90 | 67.300 |
| 16 mar 2018 | 21.876,53 | 21.879,28 | 21.632,85 | 21.676,51 | 21.676,51 | 75.700 |
| 15 mar 2018 | 21.704,14 | 21.825,97 | 21.555,49 | 21.803,95 | 21.803,95 | 65.300 |
| 14 mar 2018 | 21.764,99 | 21.881,09 | 21.684,02 | 21.777,29 | 21.777,29 | 65.000 |
| 13 mar 2018 | 21.742,45 | 21.968,10 | 21.700,78 | 21.968,10 | 21.968,10 | 68.100 |
| 12 mar 2018 | 21.826,10 | 21.971,16 | 21.689,97 | 21.824,03 | 21.824,03 | 70.600 |
| 09 mar 2018 | 21.594,22 | 21.884,45 | 21.357,55 | 21.469,20 | 21.469,20 | 110.500 |
| 08 mar 2018 | 21.488,16 | 21.488,16 | 21.299,40 | 21.368,07 | 21.368,07 | 72.100 |
| 07 mar 2018 | 21.261,96 | 21.484,08 | 21.201,94 | 21.252,72 | 21.252,72 | 87.000 |
| 06 mar 2018 | 21.390,20 | 21.551,14 | 21.381,42 | 21.417,76 | 21.417,76 | 76.400 |
| 05 mar 2018 | 21.047,81 | 21.164,38 | 20.937,26 | 21.042,09 | 21.042,09 | 87.200 |
| 02 mar 2018 | 21.339,98 | 21.366,09 | 21.088,96 | 21.181,64 | 21.181,64 | 97.100 |
| 01 mar 2018 | 21.901,13 | 21.901,13 | 21.645,22 | 21.724,47 | 21.724,47 | 90.300 |
| 28 feb 2018 | 22.292,53 | 22.380,28 | 22.068,24 | 22.068,24 | 22.068,24 | 88.800 |
| 27 feb 2018 | 22.391,67 | 22.502,05 | 22.325,07 | 22.389,86 | 22.389,86 | 74.300 |
| 26 feb 2018 | 22.134,64 | 22.226,53 | 22.040,87 | 22.153,63 | 22.153,63 | 64.600 |
| 23 feb 2018 | 21.789,72 | 21.903,39 | 21.741,63 | 21.892,78 | 21.892,78 | 64.600 |
| 22 feb 2018 | 21.789,88 | 21.799,40 | 21.626,85 | 21.736,44 | 21.736,44 | 77.300 |
| 21 feb 2018 | 21.942,42 | 22.130,58 | 21.836,73 | 21.970,81 | 21.970,81 | 77.900 |
| 20 feb 2018 | 22.054,32 | 22.063,87 | 21.831,45 | 21.925,10 | 21.925,10 | 67.500 |
| 19 feb 2018 | 21.903,66 | 22.152,85 | 21.858,33 | 22.149,21 | 22.149,21 | 68.500 |
| 16 feb 2018 | 21.555,99 | 21.866,37 | 21.499,88 | 21.720,25 | 21.720,25 | 77.800 |
| 15 feb 2018 | 21.384,10 | 21.578,99 | 21.308,92 | 21.464,98 | 21.464,98 | 86.400 |
| 14 feb 2018 | 21.251,24 | 21.371,01 | 20.950,15 | 21.154,17 | 21.154,17 | 103.900 |
| 13 feb 2018 | 21.633,34 | 21.679,20 | 21.211,53 | 21.244,68 | 21.244,68 | 114.700 |
| 12 feb 2018 | - | - | - | - | - | - |
| 09 feb 2018 | 21.507,74 | 21.510,30 | 21.119,01 | 21.382,62 | 21.382,62 | 127.600 |
| 08 feb 2018 | 21.721,57 | 21.977,03 | 21.649,70 | 21.890,86 | 21.890,86 | 104.700 |
| 07 feb 2018 | 22.001,29 | 22.353,87 | 21.627,13 | 21.645,37 | 21.645,37 | 143.500 |
| 06 feb 2018 | 22.267,00 | 22.277,45 | 21.078,71 | 21.610,24 | 21.610,24 | 190.100 |
| 05 feb 2018 | 22.921,16 | 22.967,69 | 22.659,43 | 22.682,08 | 22.682,08 | 107.600 |
| 02 feb 2018 | 23.361,67 | 23.367,96 | 23.122,45 | 23.274,53 | 23.274,53 | 98.600 |
| 01 feb 2018 | 23.276,10 | 23.492,77 | 23.211,12 | 23.486,11 | 23.486,11 | 101.800 |
| 31 gen 2018 | 23.205,23 | 23.375,38 | 23.092,85 | 23.098,29 | 23.098,29 | 99.800 |
| 30 gen 2018 | 23.559,33 | 23.581,98 | 23.233,37 | 23.291,97 | 23.291,97 | 88.800 |
| 29 gen 2018 | 23.707,14 | 23.787,23 | 23.580,17 | 23.629,34 | 23.629,34 | 68.800 |
| 26 gen 2018 | 23.757,34 | 23.797,96 | 23.592,28 | 23.631,88 | 23.631,88 | 87.200 |
| 25 gen 2018 | 23.750,65 | 23.828,40 | 23.649,03 | 23.669,49 | 23.669,49 | 81.500 |
| 24 gen 2018 | 24.026,43 | 24.072,77 | 23.917,14 | 23.940,78 | 23.940,78 | 79.900 |
| 23 gen 2018 | 23.924,40 | 24.129,34 | 23.916,02 | 24.124,15 | 24.124,15 | 73.400 |
| 22 gen 2018 | 23.797,84 | 23.816,33 | 23.697,81 | 23.816,33 | 23.816,33 | 65.200 |
| 19 gen 2018 | 23.854,11 | 23.872,69 | 23.735,61 | 23.808,06 | 23.808,06 | 71.800 |
| 18 gen 2018 | 24.078,93 | 24.084,42 | 23.699,47 | 23.763,37 | 23.763,37 | 99.400 |
| 17 gen 2018 | 23.783,42 | 23.891,63 | 23.739,17 | 23.868,34 | 23.868,34 | 82.200 |
| 16 gen 2018 | 23.721,17 | 23.962,07 | 23.701,83 | 23.951,81 | 23.951,81 | 68.500 |
| 15 gen 2018 | 23.827,98 | 23.833,27 | 23.685,02 | 23.714,88 | 23.714,88 | 75.400 |
| 12 gen 2018 | 23.719,66 | 23.743,05 | 23.588,07 | 23.653,82 | 23.653,82 | 93.700 |
| 11 gen 2018 | 23.656,39 | 23.734,97 | 23.601,84 | 23.710,43 | 23.710,43 | 83.700 |
| 10 gen 2018 | 23.832,81 | 23.864,76 | 23.755,45 | 23.788,20 | 23.788,20 | 88.800 |
| 09 gen 2018 | 23.948,97 | 23.952,61 | 23.789,03 | 23.849,99 | 23.849,99 | 94.100 |
| 08 gen 2018 | - | - | - | - | - | - |
| 05 gen 2018 | 23.643,00 | 23.730,47 | 23.520,52 | 23.714,53 | 23.714,53 | 101.900 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
