Italia markets closed

Sony Group Corp (SON1.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
79,66-0,16 (-0,20%)
In data: 04:45PM CEST. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202480,0680,0679,4879,6679,6625
04 lug 202479,8279,8279,8279,8279,8240
03 lug 202479,7279,9478,7278,7278,72571
02 lug 202480,0280,1680,0280,1680,16146
01 lug 202479,0679,6879,0679,5879,58785
28 giu 202478,6279,0078,6279,0079,00169
27 giu 202478,5078,5078,5078,5078,50-
26 giu 202477,4277,4277,4277,4277,42-
25 giu 202476,6676,9276,2676,2676,26370
24 giu 202475,2675,2675,2675,2675,26-
21 giu 202474,6874,7074,6874,7074,70510
20 giu 202475,1275,1275,0275,0275,0212
19 giu 202474,9874,9874,9874,9874,98-
18 giu 202474,2274,2274,2274,2274,22-
17 giu 202475,0475,0474,5874,5874,5825
14 giu 202476,6077,0876,6077,0877,084.586
13 giu 202477,7878,3277,7878,0878,0820
12 giu 202476,9276,9276,9276,9276,92500
11 giu 202478,4678,4678,4678,4678,46-
10 giu 202478,9279,5478,6279,5479,54752
07 giu 202479,0279,5279,0279,0479,0451
06 giu 202479,6879,8279,6879,7479,74509
05 giu 202479,0079,3279,0079,1679,16515
04 giu 202478,3278,5478,0478,5478,541.208
03 giu 202476,4076,4075,9475,9475,94187
31 mag 202475,6675,6675,6675,6675,66-
30 mag 202474,3674,3674,3674,3674,36-
29 mag 202473,0273,0272,6672,6672,662.500
28 mag 202473,4274,1073,4274,1074,10134
27 mag 202473,4273,4273,4273,4273,42-
24 mag 202474,3274,3274,3274,3274,32-
23 mag 202475,7075,7475,6875,6875,6850
22 mag 202475,0075,0075,0075,0075,00-
21 mag 202475,6276,0875,6275,9075,90158
20 mag 202477,0277,0277,0277,0277,02-
17 mag 202477,1277,5077,1277,5077,50300
16 mag 202477,4277,4276,6676,6676,66500
15 mag 202476,5276,5276,5276,5276,52-
14 mag 202470,4074,0670,4074,0674,063.829
13 mag 202470,6871,3670,6871,0471,041.520
10 mag 202469,9870,4669,5870,4670,46805
09 mag 202470,6472,1270,6472,1272,12635
08 mag 202472,8273,3072,7873,3073,301.800
07 mag 202475,9276,1275,9276,1276,12625
06 mag 202478,2079,2278,2078,7478,74291
03 mag 202478,8879,5078,7679,5079,50950
02 mag 202477,6678,8077,6678,3278,32537
30 apr 202477,7678,0877,0677,1677,1650
29 apr 202476,4077,5076,4077,5077,50120
26 apr 202475,9076,5275,8076,5276,52342
25 apr 202476,1676,1676,1676,1676,16-
24 apr 202477,0477,3077,0477,3077,3075
23 apr 202475,5276,1675,2076,0276,02589
22 apr 202475,5076,6475,5076,1676,166.641
19 apr 202476,2276,6076,2276,3676,3690
18 apr 202477,2277,6477,2277,2277,223.006
17 apr 202476,7076,7076,7076,7076,7020
16 apr 202478,5278,8278,3278,3278,3224
15 apr 202478,0678,0677,8077,8077,80200
12 apr 202479,0079,0079,0079,0079,00-
11 apr 202478,0278,3277,8678,3278,321.805
10 apr 202478,2478,4678,1078,3078,30136
09 apr 202477,7877,7877,7877,7877,78-
08 apr 202477,4277,8077,4277,8077,80260
05 apr 202477,8878,3277,8878,3278,322
04 apr 202478,9078,9278,6278,7678,76465
03 apr 202479,2679,2679,0079,0079,0019
02 apr 202479,6879,6879,4879,5279,521.033
28 mar 202478,8078,9078,8078,9078,90-
28 mar 202445 Dividendo
27 mar 202479,8080,1079,8079,8034,80284
26 mar 202479,8079,8079,7079,7034,76100
25 mar 202479,5080,0579,5079,6534,73149
22 mar 202481,6081,7581,6081,7535,65150
21 mar 202481,0581,0581,0581,0535,35-
20 mar 202481,3081,4581,3081,4535,5222
19 mar 202481,8581,8581,8581,8535,69-
18 mar 202481,7582,4581,6582,4535,96329
15 mar 202480,6080,6080,1580,1534,95115
14 mar 202480,5080,5080,3580,4035,06703
13 mar 202480,3580,4079,8079,8034,802.610
12 mar 202480,0580,7579,7079,7034,76785
11 mar 202479,1079,3079,1079,3034,5830
08 mar 202480,0080,0080,0080,0034,89-
07 mar 202479,9580,2079,3079,6034,71312
06 mar 202479,4080,0079,4080,0034,89240
05 mar 202479,0079,3079,0079,2034,54115
04 mar 202479,4579,9079,4579,9034,8470
01 mar 202481,1581,1581,1581,1535,39-
29 feb 202479,7579,8079,1079,6034,71280
28 feb 202479,0579,0578,9078,9034,41111
27 feb 202479,1579,5078,7078,7034,32664
26 feb 202480,4080,4079,2079,7034,76507
23 feb 202481,6081,6580,7081,4035,50504
22 feb 202481,5082,4081,3081,4035,502.625
21 feb 202481,1581,2080,4580,9535,30627
20 feb 202482,2582,6580,4080,4035,061.154
19 feb 202483,1583,3583,1583,3536,3512
16 feb 202483,3583,9083,3583,8036,54119
15 feb 202484,7085,0084,7085,0037,07165
*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...