^N225 - Nikkei 225

Osaka - Osaka Prezzo differito. Valuta in JPY.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 dic 201722.894,3022.938,7322.787,4022.938,7322.938,73-
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 20170,000,000,000,000,00-
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 20170,000,000,000,000,00-
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
02 ott 201720.400,5120.411,3320.363,2820.400,7820.400,7867.600
29 set 201720.315,3420.370,3320.285,0620.356,2820.356,2885.100
28 set 201720.398,6320.399,8720.299,6820.363,1120.363,1184.000
27 set 201720.269,8220.278,0920.213,6620.267,0520.267,0563.600
26 set 201720.349,2620.385,5020.303,9820.330,1920.330,1995.000
25 set 201720.439,4320.454,2920.367,0320.397,5820.397,5882.800
22 set 201720.413,6120.417,0720.249,2420.296,4520.296,4595.400
21 set 201720.456,5020.481,2720.332,6920.347,4820.347,48115.900
20 set 201720.301,3320.339,3720.272,8220.310,4620.310,46100.400
19 set 201720.128,1820.320,7820.122,0020.299,3820.299,38120.900
18 set 20170,000,000,000,000,00-
15 set 201719.793,8019.933,4019.787,6519.909,5019.909,50111.900
14 set 201719.860,3719.918,3919.793,8519.807,4419.807,4493.700
13 set 201719.873,6919.888,8419.845,0219.865,8219.865,8284.500
12 set 201719.736,1419.792,0619.718,8019.776,6219.776,6289.900
11 set 201719.441,3919.567,0319.437,1419.545,7719.545,7778.700
08 set 201719.297,9619.357,4919.239,5219.274,8219.274,82106.600
07 set 201719.433,4419.482,7219.365,7519.396,5219.396,5281.900
06 set 201719.286,0619.371,3819.254,6719.357,9719.357,9788.500
05 set 201719.533,3819.542,7819.354,5919.385,8119.385,8177.600
04 set 201719.615,9619.628,4019.479,4019.508,2519.508,2571.700
01 set 201719.733,5719.735,9619.620,0719.691,4719.691,4779.400
31 ago 201719.591,3219.687,9919.583,1119.646,2419.646,2497.900
30 ago 201719.480,9819.538,2319.435,1019.506,5419.506,5491.800
29 ago 201719.319,1119.371,9019.280,0219.362,5519.362,5575.000
28 ago 201719.502,2319.535,5019.420,5019.449,9019.449,9069.500
25 ago 201719.401,1219.485,9719.384,3719.452,6119.452,6170.700
24 ago 201719.366,3619.428,5519.351,9219.353,7719.353,7775.400
23 ago 201719.547,0519.561,3219.408,4719.434,6419.434,6478.500
22 ago 201719.373,1119.437,2519.361,9519.383,8419.383,8470.500
21 ago 201719.509,5319.509,5319.365,6519.393,1319.393,1375.300
18 ago 201719.471,2719.543,1319.433,0919.470,4119.470,4195.700
17 ago 201719.707,7519.739,0419.679,3719.702,6319.702,6371.900
16 ago 201719.750,5519.776,8619.719,0819.729,2819.729,2869.400
15 ago 201719.689,3819.824,1219.656,9119.753,3119.753,3190.300
14 ago 201719.545,5819.598,4119.486,4819.537,1019.537,10108.300
11 ago 20170,000,000,000,000,00-
10 ago 201719.792,4519.829,8819.685,8319.729,7419.729,74104.200
09 ago 201719.928,9619.945,2819.660,2219.738,7119.738,71104.400
08 ago 201720.062,6520.076,8019.970,5719.996,0119.996,0180.400
07 ago 201720.059,2920.085,9020.037,4020.055,8920.055,8975.300
04 ago 201719.949,7919.984,5119.933,5919.952,3319.952,3376.500
03 ago 201720.066,0020.070,1619.985,4020.029,2620.029,2689.300
02 ago 201720.057,0720.113,7320.022,0520.080,0420.080,0495.600
01 ago 201719.907,0820.000,4619.904,7219.985,7919.985,79110.100
31 lug 201719.933,4519.983,9019.891,9019.925,1819.925,18140.300
28 lug 201720.048,4620.056,1619.926,6019.959,8419.959,84108.500
27 lug 201720.026,5820.176,3920.005,2020.079,6420.079,6489.900
26 lug 201720.098,1420.116,0020.016,5820.050,1620.050,1685.500
25 lug 201719.979,5620.036,3119.941,6119.955,2019.955,2070.100
*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