^N225 - Nikkei 225

Osaka - Osaka Prezzo differito. Valuta in JPY.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 ott 201922.479,5722.615,4722.461,4322.489,1522.489,15-
15 ott 201922.063,7122.219,6322.049,7122.207,2122.207,2174.500
11 ott 201921.749,9321.820,7721.658,2721.798,8721.798,8767.400
10 ott 201921.456,2721.601,4621.308,8821.551,9821.551,9859.900
09 ott 201921.359,8421.467,7721.359,8421.456,3821.456,3855.400
08 ott 201921.494,4821.629,2421.483,1821.587,7821.587,7860.800
07 ott 201921.445,7321.475,2821.328,2621.375,2521.375,2547.400
04 ott 201921.316,1821.410,2021.276,0121.410,2021.410,2057.700
03 ott 201921.422,2221.437,7421.277,3621.341,7421.341,7467.700
02 ott 201921.744,6221.795,0121.725,2321.778,6121.778,6163.300
01 ott 201921.831,4421.938,7721.811,9821.885,2421.885,2462.300
30 set 201921.793,8321.811,9821.666,6021.755,8421.755,8469.900
27 set 201921.934,9321.955,7921.733,6921.878,9021.878,9076.400
26 set 201922.160,5222.184,9121.986,2422.048,2422.048,2481.600
25 set 201921.961,8222.036,4821.906,0022.020,1522.020,1561.600
24 set 201922.095,3522.168,7422.077,9422.098,8422.098,8468.400
20 set 201922.130,7422.204,7522.047,9022.079,0922.079,0985.000
19 set 201922.064,4622.255,5622.003,3022.044,4522.044,4578.200
18 set 201922.014,6522.027,8621.942,0321.960,7121.960,7169.400
17 set 201921.947,5922.041,0821.878,6322.001,3222.001,3281.500
13 set 201921.907,8322.019,6621.820,9421.988,2921.988,29116.300
12 set 201921.761,0921.825,9221.743,9621.759,6121.759,6196.000
11 set 201921.466,6621.619,2121.437,8221.597,7621.597,76110.100
10 set 201921.363,5721.438,3521.350,3521.392,1021.392,1092.400
09 set 201921.214,5621.333,5121.182,2621.318,4221.318,4257.800
06 set 201921.201,8321.241,2921.145,8121.199,5721.199,5771.100
05 set 201920.800,2921.164,6120.787,9321.085,9421.085,9483.000
04 set 201920.578,6720.694,3520.554,1620.649,1420.649,1451.500
03 set 201920.581,5820.662,2320.578,0220.625,1620.625,16-
02 set 201920.625,7520.667,5620.614,2920.620,1920.620,1942.400
30 ago 201920.641,4920.748,3520.633,3020.704,3720.704,3772.000
29 ago 201920.500,5020.520,6820.361,1220.460,9320.460,9355.100
28 ago 201920.474,3120.511,2120.433,3120.479,4220.479,4251.500
27 ago 201920.467,2220.529,9420.439,9220.456,0820.456,0860.800
26 ago 201920.325,4420.329,0120.173,7620.261,0420.261,0469.900
23 ago 201920.579,9820.719,3120.579,9820.710,9120.710,9150.700
22 ago 201920.706,0720.731,1920.584,2920.628,0120.628,0154.600
21 ago 201920.489,9720.626,0520.482,6220.618,5720.618,5753.000
20 ago 201920.605,3520.684,0620.582,0120.677,2220.677,2250.100
19 ago 201920.590,4720.633,9020.502,6620.563,1620.563,1650.600
16 ago 201920.323,9720.465,7120.300,3520.418,8120.418,8158.400
15 ago 201920.324,2520.419,8820.184,8520.405,6520.405,6568.200
14 ago 201920.669,9920.697,4220.581,1720.655,1320.655,1360.900
13 ago 201920.432,6820.503,3820.369,2720.455,4420.455,4472.900
09 ago 201920.758,1520.782,0620.676,9220.684,8220.684,8263.700
08 ago 201920.529,2920.682,2420.462,9820.593,3520.593,3564.800
07 ago 201920.548,0720.570,1920.406,5220.516,5620.516,5673.600
06 ago 201920.325,5220.607,8320.110,7620.585,3120.585,3189.700
05 ago 201920.909,9820.941,8320.514,1920.720,2920.720,2985.800
02 ago 201921.211,0621.211,0620.960,0921.087,1621.087,1691.500
01 ago 201921.361,5821.556,6921.288,9021.540,9921.540,9975.700
31 lug 201921.526,3821.589,1121.476,0721.521,5321.521,5376.500
30 lug 201921.681,8221.792,9821.665,8621.709,3121.709,3154.500
29 lug 201921.627,5521.652,9521.518,7021.616,8021.616,8047.000
26 lug 201921.700,2021.709,7421.590,6621.658,1521.658,1547.600
25 lug 201921.715,9521.823,0721.715,6921.756,5521.756,5546.900
24 lug 201921.726,9821.744,8821.677,7121.709,5721.709,5751.100
23 lug 201921.425,4421.686,5321.411,9321.620,8821.620,8848.100
22 lug 201921.394,7521.445,0321.317,8521.416,7921.416,7946.900
19 lug 201921.146,5021.474,3021.121,9021.466,9921.466,9957.900
18 lug 201921.336,8021.347,8420.993,4421.046,2421.046,2470.200
17 lug 201921.474,6321.488,2721.380,5521.469,1821.469,1853.300
16 lug 201921.644,3821.655,5221.514,8921.535,2521.535,2549.800
12 lug 201921.720,1421.720,1421.589,8321.685,9021.685,9045.400
11 lug 201921.547,1921.649,9321.532,5721.643,5321.643,5349.600
10 lug 201921.499,4621.601,8621.488,2221.533,4821.533,4858.900
09 lug 201921.598,1521.687,2921.508,2221.565,1521.565,1553.900
08 lug 201921.665,7921.672,6521.499,5721.534,3521.534,3551.900
05 lug 201921.703,6121.746,3821.647,7321.746,3821.746,3844.800
04 lug 201921.740,9321.755,6321.672,5021.702,4521.702,4537.800
03 lug 201921.684,0721.708,7221.566,6521.638,1621.638,1655.000
02 lug 201921.699,4321.784,2221.697,3121.754,2721.754,2754.700
01 lug 201921.566,2721.758,3421.559,1721.729,9721.729,9766.900
28 giu 201921.282,2221.324,9321.199,8521.275,9221.275,9262.100
27 giu 201921.156,8821.338,1721.123,9721.338,1721.338,1761.300
26 giu 201921.067,6821.129,6421.035,8421.086,5921.086,5950.300
25 giu 201921.238,0721.313,7721.114,4721.193,8121.193,8153.900
24 giu 201921.223,5621.317,8621.185,6721.285,9921.285,9943.200
21 giu 201921.487,6721.497,8221.221,7021.258,6421.258,6489.000
20 giu 201921.417,7421.491,3921.377,2721.462,8621.462,8655.700
19 giu 201921.223,1721.358,7221.213,4321.333,8721.333,8764.100
18 giu 201921.111,7721.153,6520.924,1920.972,7120.972,7154.600
17 giu 201921.094,9621.185,2521.044,6221.124,0021.124,0049.100
14 giu 201921.049,4121.119,7320.971,1821.116,8921.116,8960.400
13 giu 201921.040,9121.111,2320.932,1321.032,0021.032,0065.700
12 giu 201921.130,3921.259,7021.118,7521.129,7221.129,7256.500
11 giu 201921.099,5421.227,1821.066,6221.204,2821.204,2852.100
10 giu 201921.095,4021.166,1221.077,9521.134,4221.134,4258.200
07 giu 201920.859,7820.907,7720.816,5820.884,7120.884,7150.700
06 giu 201920.745,8420.842,2820.745,8420.774,0420.774,0459.600
05 giu 201920.667,8920.800,6420.646,1520.776,1020.776,1072.300
04 giu 201920.435,8620.464,5720.289,6420.408,5420.408,5469.200
03 giu 201920.327,8720.438,0320.305,7420.410,8820.410,8867.400
31 mag 201920.785,2120.823,1020.581,5820.601,1920.601,1979.100
30 mag 201920.881,5020.942,5320.809,2920.942,5320.942,5358.700
29 mag 201921.055,4221.071,7320.884,6121.003,3721.003,3770.000
28 mag 201921.187,1721.297,7021.177,2721.260,1421.260,1498.500
27 mag 201921.148,4621.232,3821.113,7621.182,5821.182,5841.600
24 mag 201920.980,7921.117,2220.922,0021.117,2221.117,2267.700
23 mag 201921.180,2421.209,5621.072,7221.151,1421.151,1463.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità