Italia markets open in 5 hours 31 minutes

Sony Group Corporation (SONY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
84,54+0,46 (+0,55%)
Alla chiusura: 04:00PM EDT
84,88 +0,34 (+0,40%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202485,2585,5784,2084,5484,54631.246
02 mag 202484,0484,6383,4484,0884,08657.100
01 mag 202482,8183,8682,5382,8982,89393.900
30 apr 202482,8983,1482,4982,5782,57464.300
29 apr 202482,8783,1382,4982,9982,99708.500
26 apr 202481,7982,4381,7182,3382,33440.600
25 apr 202481,2882,4981,1482,4482,44552.900
24 apr 202482,5483,1182,2282,7182,71644.700
23 apr 202481,1581,9081,0381,8181,81809.000
22 apr 202481,2481,7380,8981,5681,56611.200
19 apr 202481,5182,1681,1981,3081,30597.800
18 apr 202482,0782,5781,8581,8881,88447.900
17 apr 202482,2882,2881,3681,5881,58580.000
16 apr 202483,5083,6382,9082,9782,97853.200
15 apr 202483,5583,6782,1282,3082,30791.400
12 apr 202484,3384,5783,6983,9983,99777.400
11 apr 202484,2584,3183,4284,0684,06382.800
10 apr 202484,1284,4283,8384,1384,13438.700
09 apr 202484,8785,1384,2284,6484,64513.500
08 apr 202484,5984,7684,1384,3284,32551.100
05 apr 202484,5085,2084,2984,8284,82411.300
04 apr 202486,0986,1084,5284,5584,55607.700
03 apr 202485,4386,1985,4185,7785,77939.900
02 apr 202485,5085,5084,6785,3385,33540.900
01 apr 202486,0086,3485,7986,1786,17398.000
28 mar 202486,1986,3585,7385,7485,74661.000
27 mar 202486,9086,9086,1686,5486,54655.200
26 mar 202486,6087,1286,4586,7286,72568.800
25 mar 202486,2686,4785,7385,9685,96723.500
22 mar 202488,7488,8588,3688,6288,62298.800
21 mar 202488,9089,5888,6488,7288,72600.600
20 mar 202488,7589,7488,3589,6289,62583.000
19 mar 202489,0089,2088,5589,0089,00640.200
18 mar 202488,8989,5288,8989,0389,03881.900
15 mar 202487,3587,6787,1287,3887,38560.600
14 mar 202487,9888,2286,8187,1087,10648.000
13 mar 202487,8188,1687,5887,8487,84442.500
12 mar 202487,4688,2287,0787,7587,75480.300
11 mar 202486,4986,9386,3386,7686,76554.900
08 mar 202487,6588,0087,0087,2187,21663.400
07 mar 202487,2187,3386,7986,9086,901.088.500
06 mar 202486,7687,1086,3986,7786,77735.500
05 mar 202486,1286,5185,5685,6685,66536.400
04 mar 202486,6386,9386,1686,4886,48561.700
01 mar 202487,6288,4587,2788,0288,021.166.000
29 feb 202486,2186,5085,6285,8185,811.146.800
28 feb 202485,3285,4884,8985,1685,16580.500
27 feb 202486,1886,2485,2785,7985,79876.800
26 feb 202486,5686,5985,9286,0786,071.654.800
23 feb 202488,3188,5787,6787,9187,911.202.400
22 feb 202488,2589,0487,8688,3288,321.721.300
21 feb 202487,8687,9086,7686,8986,891.159.900
20 feb 202488,2788,5887,6087,8587,85919.100
16 feb 202490,1890,2588,7088,8488,841.433.400
15 feb 202491,2592,1890,8891,9991,991.475.400
14 feb 202495,1895,4289,3591,7591,753.357.100
13 feb 202496,9597,2095,4295,8695,861.115.800
12 feb 202496,2397,5295,8996,1696,16981.800
09 feb 202495,9196,2995,6096,0096,00819.600
08 feb 202496,1796,4795,4796,4096,40628.500
07 feb 202497,2697,6796,9697,2697,26589.700
06 feb 202496,4196,9896,1396,9696,96751.300
05 feb 202497,4097,7696,8997,5997,59515.300
02 feb 202497,9198,7697,8098,5698,56405.700
01 feb 202498,0399,0497,8198,8998,89624.200
31 gen 202499,2799,4797,6397,7597,75925.300
30 gen 202498,0198,2197,3197,4097,40474.600
29 gen 202496,9097,3096,4997,2297,22611.000
26 gen 202495,3095,8194,8795,3995,39898.100
25 gen 202497,2597,6796,7697,0297,02549.300
24 gen 202498,8499,7797,7997,9597,95586.000
23 gen 202498,8899,0098,2398,7598,75541.900
22 gen 202499,82100,3399,3499,5999,59574.300
19 gen 202498,1899,1097,9499,0299,02436.000
18 gen 202497,0897,9497,0097,8597,85660.000
17 gen 202497,0697,6897,0297,4197,41809.300
16 gen 202498,5999,0398,1298,1698,16853.400
12 gen 202499,77100,8899,4599,7599,751.522.700
11 gen 202498,3098,5596,3797,3197,311.223.300
10 gen 202495,1196,3595,0796,1596,151.096.200
09 gen 202492,1392,3891,8592,1192,11529.400
08 gen 202491,2192,5091,2192,4092,40415.400
05 gen 202490,9592,3090,8391,2291,22722.400
04 gen 202490,9791,8390,7291,0591,05911.000
03 gen 202492,6092,8092,2192,3892,38569.800
02 gen 202493,5094,0092,9693,3093,30667.500
29 dic 202394,6094,9194,3194,6994,69302.500
28 dic 202393,9894,8493,9194,6594,65445.700
27 dic 202393,6294,0593,4694,0194,01585.400
26 dic 202392,2393,6592,2193,4793,47660.400
22 dic 202391,7592,3091,5192,1492,14531.900
21 dic 202392,0892,8991,3492,7692,76751.800
20 dic 202391,9192,0090,0890,0890,08784.400
19 dic 202391,6692,6691,4591,6291,621.035.800
18 dic 202391,5792,4191,4292,2192,21869.900
15 dic 202393,2593,7092,6392,6992,69702.300
14 dic 202391,3092,5691,1492,4292,421.340.800
13 dic 202390,5891,8689,7991,7991,791.503.400
12 dic 202389,4190,5489,1990,3990,39689.400
11 dic 202389,2989,6589,1189,3389,33717.100
*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...