Italia markets open in 7 hours 31 minutes

Sony Group Corporation (SNEJF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
80,64-3,09 (-3,69%)
Alla chiusura: 11:51AM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202480,6480,6480,6480,6480,64876
20 mag 202485,6585,6583,7383,7383,73700
17 mag 202481,6784,9781,6784,9784,977.100
16 mag 202483,9684,1483,3983,3983,3996.500
15 mag 202482,0084,0682,0084,0684,0664.400
14 mag 202479,1281,5174,1481,1081,1042.900
13 mag 202476,5676,5676,1376,1376,137.700
10 mag 202475,4875,5075,4875,5075,5042.000
09 mag 202474,9076,3074,9076,3076,3035.400
08 mag 202478,2978,2978,2978,2978,2913.500
07 mag 202482,3882,3881,9081,9081,9012.400
06 mag 202485,0085,0085,0085,0085,00200
03 mag 202486,6586,6586,6586,6586,657.900
02 mag 202484,0984,3484,0984,3484,34400
01 mag 202484,2184,2184,2184,2184,21100
30 apr 202481,9181,9181,9181,9181,91200
29 apr 202482,5982,5982,5982,5982,59300
26 apr 202481,8881,8881,8881,8881,881.900
25 apr 202481,8881,8881,8881,8881,8852.200
24 apr 202481,8981,8981,8981,8981,8985.900
23 apr 202479,8782,3579,8781,8981,8941.800
22 apr 202481,4681,4881,4681,4881,488.800
19 apr 202482,2882,2882,2882,2882,28-
18 apr 202482,2882,2882,2882,2882,28-
17 apr 202482,1382,2882,1382,2882,281.100
16 apr 202483,2383,2383,2383,2383,23400
15 apr 202483,2583,2582,3682,3682,361.000
12 apr 202486,0086,0084,3484,3484,34500
11 apr 202485,4785,4785,4785,4785,47-
10 apr 202486,4286,4285,4785,4785,471.000
09 apr 202484,5084,5084,2684,2684,261.900
08 apr 202485,4285,4284,4384,4384,431.000
05 apr 202484,7084,7084,7084,7084,70600
04 apr 202484,8984,8984,8984,8984,89-
03 apr 202484,8984,8984,8984,8984,89-
02 apr 202485,4385,4384,8984,8984,89600
01 apr 202488,3088,3088,3088,3088,30400
28 mar 202486,0386,5085,8185,8185,814.200
28 mar 20240.298 Dividendo
27 mar 202486,6686,6686,6686,6686,36900
26 mar 202486,0286,0286,0286,0285,72-
25 mar 202486,8886,8886,0286,0285,721.100
22 mar 202490,3390,3387,3787,3787,0712.200
21 mar 202489,2989,2988,9689,0488,7310.600
20 mar 202488,8088,8088,8088,8088,49-
19 mar 202488,8088,8088,8088,8088,49100
18 mar 202489,4989,4989,1389,2988,981.200
15 mar 202487,3587,7787,3587,7787,47500
14 mar 202485,8088,4185,8088,4188,11400
13 mar 202487,6687,6687,6687,6687,36200
12 mar 202489,1789,1787,9887,9887,68300
11 mar 202487,4087,4085,6885,6885,39700
08 mar 202487,3587,3587,3587,3587,051.200
07 mar 202486,8586,8586,8586,8586,55-
06 mar 202486,8586,8586,8586,8586,55600
05 mar 202486,2286,2286,2286,2285,92-
04 mar 202486,2286,2286,2286,2285,92300
01 mar 202488,0688,0687,4787,4787,171.000
29 feb 202486,0686,0686,0686,0685,76200
28 feb 202487,2087,2087,2087,2086,90-
27 feb 202487,2087,2087,2087,2086,901.400
26 feb 202487,2087,2087,2087,2086,9013.300
23 feb 202487,2087,2087,2087,2086,90-
22 feb 202487,2087,2087,2087,2086,901.000
21 feb 202487,6887,6887,5887,5887,28500
20 feb 202488,1488,1488,1488,1487,84200
16 feb 202490,1490,1490,1490,1489,83400
15 feb 202491,5591,5591,5591,5591,241.600
14 feb 202495,8597,0791,9191,9191,592.200
13 feb 202496,6296,6296,6296,6296,29400
12 feb 202498,1498,1496,1996,7196,3815.000
09 feb 202496,2196,2196,2196,2195,88-
08 feb 202498,3298,3293,3296,2195,881.700
07 feb 202498,7998,7998,7998,7998,45200
06 feb 202493,4695,9193,4695,9195,5840.300
05 feb 202498,2398,2398,2398,2397,89500
02 feb 202495,4198,2395,4198,2397,891.000
01 feb 202497,6897,6897,6897,6897,34-
31 gen 202497,4097,6897,4097,6897,34600
30 gen 202497,4997,5195,9897,5097,161.100
29 gen 202498,9698,9698,9698,9698,6210.200
26 gen 202495,8495,8495,2595,2594,92600
25 gen 202498,4098,4098,4098,4098,0610.200
24 gen 202498,2898,4098,2098,4098,06900
23 gen 202496,7596,7596,7596,7596,42-
22 gen 202498,1098,1096,7596,7596,42500
19 gen 202496,9996,9996,9996,9996,669.800
18 gen 202496,9996,9996,9996,9996,66-
17 gen 202496,9996,9996,9996,9996,66-
16 gen 202498,6699,3696,9996,9996,666.000
12 gen 202496,8596,8596,8596,8596,5243.500
11 gen 202497,7497,7496,8596,8596,5287.300
10 gen 202493,8095,8593,8095,8595,5218.800
09 gen 202490,0492,0090,0492,0091,6839.900
08 gen 202491,0991,0991,0991,0990,78-
05 gen 202491,0991,0991,0991,0990,78600
04 gen 202492,2492,2792,2492,2791,95400
03 gen 202491,9094,1291,9094,1293,8015.400
02 gen 202495,7295,7295,2795,2794,94500
29 dic 202396,6896,6895,5095,5095,17500
*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...