Italia markets closed

Sony Group Corporation (0L83.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
82,25-0,21 (-0,25%)
Alla chiusura: 07:14PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202482,3782,9881,7382,1782,17931
25 apr 202481,2882,4681,2282,4682,46415
24 apr 202482,6183,1282,2482,8482,841.166
23 apr 202482,5083,0180,9081,7981,793.078
22 apr 202481,1881,7180,8581,6181,61969
19 apr 202481,5282,1081,2581,4481,442.024
18 apr 202482,3682,5581,8381,8581,85862
17 apr 202481,9982,3381,3781,6781,671.371
16 apr 202483,5083,6182,9283,2383,23580
15 apr 202483,0883,8382,4682,4682,461.778
12 apr 202484,4384,6583,6483,9483,94801
11 apr 202483,8084,3983,3984,1184,11622
10 apr 202484,0884,4383,6583,9483,94534
09 apr 202484,8784,9984,3284,4184,411.014
08 apr 202485,9685,9684,1084,4984,49816
05 apr 202486,4086,4084,2684,9084,90568
04 apr 202486,1386,1785,4285,4285,42479
03 apr 202485,4386,1485,4385,8985,89437
02 apr 202487,0087,0084,7785,0685,061.613
28 mar 202483,9586,3583,9586,0886,081.285
27 mar 202486,9086,9186,1786,3186,31807
26 mar 202486,6087,1486,3686,6186,611.077
25 mar 202487,7587,7585,7085,9385,932.800
22 mar 202488,7489,0088,3988,4888,481.460
21 mar 202488,9089,6088,5988,9988,992.173
20 mar 202488,7689,5488,3289,5289,52945
19 mar 202489,9589,9588,5089,0989,091.002
18 mar 202488,8989,5788,6289,2789,271.704
15 mar 202487,3587,7487,1287,3087,30458
14 mar 202487,9888,2586,8487,2487,24494
13 mar 202487,8188,1687,5187,8487,84544
12 mar 202487,4788,2387,0187,6087,601.019
11 mar 202486,4986,9686,2786,8086,80977
08 mar 202487,6588,0487,3287,3587,35986
07 mar 202487,2187,2986,7987,1487,141.544
06 mar 202486,4987,1086,3286,6086,601.024
05 mar 202486,0086,4785,8085,8485,84734
04 mar 202487,7388,5586,1986,3986,391.962
01 mar 202487,6788,4587,2588,3188,311.365
29 feb 202484,8286,5184,8285,9085,901.096
28 feb 202485,3285,5084,8985,1985,19994
27 feb 202486,1986,3285,2885,5885,582.050
26 feb 202486,5986,7686,0886,1886,182.354
23 feb 202488,4088,4687,8187,8187,813.908
22 feb 202488,0088,9287,9488,2988,292.688
21 feb 202487,8587,9087,2087,5487,545.735
20 feb 202488,2488,6887,6587,8787,873.991
19 feb 2024------
16 feb 202490,0090,2689,2289,3289,3244.132
15 feb 202491,9092,3990,8391,4091,4045.249
14 feb 202499,98102,5089,3890,8790,876.960
13 feb 202496,9597,2295,6995,6995,692.268
12 feb 202496,3997,5096,2396,6696,661.166
09 feb 202495,9196,2995,5996,0596,05618
08 feb 202496,1796,4895,4596,2196,211.557
07 feb 202494,0597,7994,0597,1897,18462
06 feb 202496,4196,8596,1896,5396,5340.548
05 feb 202497,4797,7496,8597,5097,501.039
02 feb 202497,9198,4297,8098,2698,26443
01 feb 202498,0098,6697,7298,5398,531.196
31 gen 202499,2599,5397,7998,1098,10606
30 gen 202498,1898,1897,3097,5497,54950
29 gen 202497,0297,3196,4896,8096,802.793
26 gen 202495,2795,7994,9195,6495,64981
25 gen 202497,2597,6896,6296,8696,862.673
24 gen 202499,7799,7797,9897,9897,981.475
23 gen 202498,8899,0698,2298,5198,51915
22 gen 2024100,04100,3399,5599,6799,671.457
19 gen 202497,9299,0497,9299,0199,01603
18 gen 202497,4197,9197,0497,6097,603.670
17 gen 202497,8698,1796,8097,2397,231.954
16 gen 202498,7598,9398,1998,4398,431.553
15 gen 2024------
12 gen 202499,40100,8899,4099,7199,718.756
11 gen 202498,0098,5696,3497,3797,372.825
10 gen 202489,3496,2789,3496,0796,074.025
09 gen 202492,1392,4692,0892,1992,19357
08 gen 202491,2192,1991,2192,1992,19665
05 gen 202490,9592,2190,8891,7291,721.090
04 gen 202490,9891,6490,8891,2691,26438
03 gen 202492,5192,9591,4292,4892,482.571
02 gen 202493,9194,1593,0493,3993,392.815
29 dic 202394,8094,9294,1694,6094,601.390
28 dic 202394,1094,8293,5294,6294,62826
27 dic 202393,8394,0093,5893,8293,822.234
22 dic 202391,7592,3091,5892,0792,071.894
21 dic 202392,0092,1291,3392,0092,001.035
20 dic 202392,0092,0591,1791,7091,70748
19 dic 202391,6692,6791,4691,9891,981.344
18 dic 202391,7492,1391,4091,9991,991.023
15 dic 202393,0993,6592,6592,7192,711.300
14 dic 202391,3092,5491,0192,1892,181.232
13 dic 202389,8890,7989,8889,9689,96542
12 dic 202389,4190,5489,1390,4090,40892
11 dic 202389,3889,6689,1089,4289,42756
08 dic 202388,3789,4588,2189,4289,421.853
07 dic 202388,3288,5987,3688,5588,555.120
06 dic 202389,1489,5487,9788,9788,972.136
05 dic 202385,9686,6985,8486,4986,49678
04 dic 202385,7585,7584,6085,2685,26909
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...