^N225 - Nikkei 225

Osaka - Osaka Prezzo differito. Valuta in JPY.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 feb 20180,000,000,0022.149,2122.149,21-
16 feb 201821.555,9921.866,3721.499,8821.720,2521.720,2577.800
15 feb 201821.384,1021.578,9921.308,9221.464,9821.464,9886.400
14 feb 201821.251,2421.371,0120.950,1521.154,1721.154,17103.900
13 feb 201821.633,3421.679,2021.211,5321.244,6821.244,68114.700
12 feb 2018------
09 feb 201821.507,7421.510,3021.119,0121.382,6221.382,62127.600
08 feb 201821.721,5721.977,0321.649,7021.890,8621.890,86104.700
07 feb 201822.001,2922.353,8721.627,1321.645,3721.645,37143.500
06 feb 201822.267,0022.277,4521.078,7121.610,2421.610,24190.100
05 feb 201822.921,1622.967,6922.659,4322.682,0822.682,08107.600
02 feb 201823.361,6723.367,9623.122,4523.274,5323.274,5398.600
01 feb 201823.276,1023.492,7723.211,1223.486,1123.486,11101.800
31 gen 201823.205,2323.375,3823.092,8523.098,2923.098,2999.800
30 gen 201823.559,3323.581,9823.233,3723.291,9723.291,9788.800
29 gen 201823.707,1423.787,2323.580,1723.629,3423.629,3468.800
26 gen 201823.757,3423.797,9623.592,2823.631,8823.631,8887.200
25 gen 201823.750,6523.828,4023.649,0323.669,4923.669,4981.500
24 gen 201824.026,4324.072,7723.917,1423.940,7823.940,7879.900
23 gen 201823.924,4024.129,3423.916,0224.124,1524.124,1573.400
22 gen 201823.797,8423.816,3323.697,8123.816,3323.816,3365.200
19 gen 201823.854,1123.872,6923.735,6123.808,0623.808,0671.800
18 gen 201824.078,9324.084,4223.699,4723.763,3723.763,3799.400
17 gen 201823.783,4223.891,6323.739,1723.868,3423.868,3482.200
16 gen 201823.721,1723.962,0723.701,8323.951,8123.951,8168.500
15 gen 201823.827,9823.833,2723.685,0223.714,8823.714,8875.400
12 gen 201823.719,6623.743,0523.588,0723.653,8223.653,8293.700
11 gen 201823.656,3923.734,9723.601,8423.710,4323.710,4383.700
10 gen 201823.832,8123.864,7623.755,4523.788,2023.788,2088.800
09 gen 201823.948,9723.952,6123.789,0323.849,9923.849,9994.100
08 gen 2018------
05 gen 201823.643,0023.730,4723.520,5223.714,5323.714,53101.900
04 gen 201823.073,7323.506,3323.065,2023.506,3323.506,33102.200
03 gen 2018------
02 gen 2018------
01 gen 2018------
29 dic 201722.831,4922.881,2122.753,2022.764,9422.764,9446.500
28 dic 201722.912,0522.954,4522.736,4322.783,9822.783,9850.300
27 dic 201722.854,3922.936,1622.854,3922.911,2122.911,2147.200
26 dic 201722.922,9522.950,1522.877,6322.892,6922.892,6946.400
25 dic 201722.909,4122.948,8322.870,1922.939,1822.939,1843.100
22 dic 201722.850,7322.908,8422.801,1622.902,7622.902,7677.800
21 dic 201722.852,0122.894,9522.728,0622.866,1022.866,1073.000
20 dic 201722.834,9322.923,5022.806,7322.891,7222.891,7292.400
19 dic 201722.961,4722.990,4222.862,8222.868,0022.868,0070.500
18 dic 201722.770,4422.927,5022.735,2022.901,7722.901,7785.200
15 dic 201722.621,3622.745,0922.478,3222.553,2222.553,2299.400
14 dic 201722.699,3022.786,6122.638,7622.694,4522.694,4585.100
13 dic 201722.879,2722.879,3722.697,3222.758,0722.758,0791.400
12 dic 201722.936,4122.994,3322.834,8922.866,1722.866,1786.100
11 dic 201722.894,3022.938,7322.787,4022.938,7322.938,7369.500
08 dic 201722.627,9522.819,7122.625,4122.811,0822.811,08106.900
07 dic 201722.317,1522.515,2422.317,1522.498,0322.498,0379.500
06 dic 201722.525,3822.528,2122.119,2122.177,0422.177,0497.300
05 dic 201722.595,3322.682,7122.522,2822.622,3822.622,3875.900
04 dic 201722.843,5322.864,3322.693,9922.707,1622.707,1668.900
01 dic 201722.916,9322.994,3122.675,0722.819,0322.819,0389.700
30 nov 201722.601,8322.748,3222.502,6822.724,9622.724,96140.700
29 nov 201722.613,9622.643,9322.537,1222.597,2022.597,2090.700
28 nov 201722.474,7422.580,9922.363,9422.486,2422.486,2476.800
27 nov 201722.657,0822.659,3322.423,4022.495,9922.495,9966.600
24 nov 201722.390,1422.567,2022.381,0122.550,8522.550,8564.800
23 nov 2017------
22 nov 201722.601,5522.677,3422.513,4422.523,1522.523,1581.100
21 nov 201722.456,7922.563,2522.416,4822.416,4822.416,4876.100
20 nov 201722.279,9822.410,2422.215,0722.261,7622.261,7671.700
17 nov 201722.603,3022.757,4022.319,1222.396,8022.396,80113.700
16 nov 201721.975,2322.392,1321.972,3422.351,1222.351,1296.600
15 nov 201722.250,9822.305,2422.004,7922.028,3222.028,32120.600
14 nov 201722.342,9322.532,3022.323,2422.380,0122.380,0195.900
13 nov 201722.607,5622.607,9222.380,9922.380,9922.380,9980.700
10 nov 201722.580,7022.724,3922.511,9322.681,4222.681,42106.600
09 nov 201722.989,4423.382,1522.522,8322.868,7122.868,71160.400
08 nov 201722.849,9122.922,8022.759,0722.913,8222.913,82100.200
07 nov 201722.518,7522.953,1822.512,9122.937,6022.937,60107.800
06 nov 201722.612,9622.644,6822.435,3422.548,3522.548,35111.900
03 nov 201722.512,1822.540,2522.400,0122.539,1222.539,12-
02 nov 201722.512,1822.540,2522.400,0122.539,1222.539,12105.700
01 nov 201722.144,9222.455,9222.130,0322.420,0822.420,08112.600
31 ott 201721.897,2922.020,3821.840,0722.011,6122.011,61102.400
30 ott 201722.047,9522.086,8821.921,2422.011,6722.011,67135.600
27 ott 201721.903,2722.016,5021.815,7222.008,4522.008,45120.400
26 ott 201721.698,9521.793,6221.688,5621.739,7821.739,7882.600
25 ott 201721.900,1321.921,3621.648,3521.707,6221.707,62122.000
24 ott 201721.670,0021.805,1721.646,5221.805,1721.805,1788.200
23 ott 201721.709,3021.723,6021.614,5121.696,6521.696,6587.400
20 ott 201721.390,9521.489,2621.363,1021.457,6421.457,6485.700
19 ott 201721.450,0421.503,8521.381,5221.448,5221.448,5284.600
18 ott 201721.374,6621.402,7621.317,6721.363,0521.363,0572.700
17 ott 201721.352,1721.393,9621.230,6721.336,1221.336,1292.400
16 ott 201721.221,2721.347,0721.187,9321.255,5621.255,56102.300
13 ott 201720.959,6621.211,2920.933,0021.155,1821.155,18110.500
12 ott 201720.958,1820.994,4020.917,0420.954,7220.954,7280.400
11 ott 201720.803,7120.898,4120.788,1220.881,2720.881,2780.200
10 ott 201720.680,5420.823,6620.663,0820.823,5120.823,5178.300
09 ott 2017------
06 ott 201720.716,8520.721,1520.659,1520.690,7120.690,7175.900
05 ott 201720.650,7120.667,4720.602,2620.628,5620.628,5657.300
04 ott 201720.660,8120.689,0820.592,1820.626,6620.626,6673.500
03 ott 201720.475,2520.628,3820.438,1720.614,0720.614,0772.800
*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