^N225 - Nikkei 225

Osaka - Osaka Prezzo differito. Valuta in JPY.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 201822.621,2922.644,6922.366,6022.437,0122.437,01-
23 mag 201822.868,7922.949,7322.649,8522.689,7422.689,7475.000
22 mag 201823.025,9523.031,6722.952,8722.960,3422.960,3459.400
21 mag 201822.937,5823.050,3922.935,3123.002,3723.002,3759.100
18 mag 201822.907,2022.954,1922.867,3022.930,3622.930,3665.300
17 mag 201822.820,6222.887,0322.799,1622.838,3722.838,3775.600
16 mag 201822.730,1222.796,1422.695,8422.717,2322.717,2380.200
15 mag 201822.889,4722.912,0622.805,7222.818,0222.818,0286.400
14 mag 201822.705,3022.894,7622.683,6422.865,8622.865,8668.900
11 mag 201822.573,9522.769,1622.545,4722.758,4822.758,4880.200
10 mag 201822.482,5122.530,6422.418,7522.497,1822.497,1873.300
09 mag 201822.463,0122.478,6422.364,7522.408,8822.408,8886.000
08 mag 201822.440,6522.566,6822.423,2322.508,6922.508,6977.000
07 mag 201822.513,2222.513,4822.350,9122.467,1622.467,1669.000
04 mag 2018------
03 mag 2018------
02 mag 201822.568,1922.568,1922.426,5522.472,7822.472,7870.700
01 mag 201822.453,4222.519,4522.411,4322.508,0322.508,0389.900
30 apr 2018------
27 apr 201822.466,6622.495,5622.357,5322.467,8722.467,8789.100
26 apr 201822.278,7722.381,6622.265,2022.319,6122.319,6172.800
25 apr 201822.118,6222.228,7822.080,7622.215,3222.215,3273.300
24 apr 201822.228,8222.304,6922.149,5922.278,1222.278,1276.500
23 apr 201822.157,8822.204,8622.065,5222.088,0422.088,0464.000
20 apr 201822.148,2222.261,3522.076,6322.162,2422.162,2469.600
19 apr 201822.231,8622.360,6522.176,8622.191,1822.191,1879.700
18 apr 201821.929,0122.194,1121.914,9622.158,2022.158,2070.400
17 apr 201821.801,8321.889,8921.772,4221.847,5921.847,5957.400
16 apr 201821.843,5521.879,6921.775,6121.835,5321.835,5353.400
13 apr 201821.801,4121.917,3521.746,6921.778,7421.778,7473.100
12 apr 201821.657,8721.719,4321.591,3921.660,2821.660,2858.400
11 apr 201821.819,0921.837,3621.687,1021.687,1021.687,1069.500
10 apr 201821.599,6721.933,9921.542,3721.794,3221.794,3274.700
09 apr 201821.534,3321.737,0921.517,7721.678,2621.678,2662.100
06 apr 201821.633,7321.742,8421.550,4221.567,5221.567,5274.400
05 apr 201821.541,1821.737,6621.462,1021.645,4221.645,4280.700
04 apr 201821.415,8521.415,8521.238,1821.319,5521.319,5575.600
03 apr 201821.115,4821.333,5021.056,0221.292,2921.292,2963.800
02 apr 201821.441,5721.597,4721.388,5821.388,5821.388,5847.500
30 mar 201821.392,4221.512,8021.311,5021.454,3021.454,3063.600
29 mar 201821.250,9621.298,5720.996,2221.159,0821.159,0878.900
28 mar 201820.893,0521.031,3120.776,8221.031,3121.031,3188.100
27 mar 201820.958,9021.317,3220.943,3121.317,3221.317,32101.900
26 mar 201820.423,3720.766,1020.347,4920.766,1020.766,1097.500
23 mar 201821.188,8021.188,8020.559,6120.617,8620.617,86121.000
22 mar 201821.352,1621.592,0021.349,7121.591,9921.591,9982.600
21 mar 2018------
20 mar 201821.297,9821.384,8621.223,9721.380,9721.380,9766.500
19 mar 201821.537,9021.659,0421.366,8821.480,9021.480,9067.300
16 mar 201821.876,5321.879,2821.632,8521.676,5121.676,5175.700
15 mar 201821.704,1421.825,9721.555,4921.803,9521.803,9565.300
14 mar 201821.764,9921.881,0921.684,0221.777,2921.777,2965.000
13 mar 201821.742,4521.968,1021.700,7821.968,1021.968,1068.100
12 mar 201821.826,1021.971,1621.689,9721.824,0321.824,0370.600
09 mar 201821.594,2221.884,4521.357,5521.469,2021.469,20110.500
08 mar 201821.488,1621.488,1621.299,4021.368,0721.368,0772.100
07 mar 201821.261,9621.484,0821.201,9421.252,7221.252,7287.000
06 mar 201821.390,2021.551,1421.381,4221.417,7621.417,7676.400
05 mar 201821.047,8121.164,3820.937,2621.042,0921.042,0987.200
02 mar 201821.339,9821.366,0921.088,9621.181,6421.181,6497.100
01 mar 201821.901,1321.901,1321.645,2221.724,4721.724,4790.300
28 feb 201822.292,5322.380,2822.068,2422.068,2422.068,2488.800
27 feb 201822.391,6722.502,0522.325,0722.389,8622.389,8674.300
26 feb 201822.134,6422.226,5322.040,8722.153,6322.153,6364.600
23 feb 201821.789,7221.903,3921.741,6321.892,7821.892,7864.600
22 feb 201821.789,8821.799,4021.626,8521.736,4421.736,4477.300
21 feb 201821.942,4222.130,5821.836,7321.970,8121.970,8177.900
20 feb 201822.054,3222.063,8721.831,4521.925,1021.925,1067.500
19 feb 201821.903,6622.152,8521.858,3322.149,2122.149,2168.500
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
*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