^N225 - Nikkei 225

Osaka - Osaka Prix différé. Devise en JPY
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 juin 202331 927,3832 304,0431 898,7532 265,1732 265,17101 500 000
08 juin 202331 877,7932 035,9531 420,4531 641,2731 641,2786 000 000
07 juin 202332 618,7832 708,5331 913,7431 913,7431 913,74111 900 000
06 juin 202331 988,3732 534,4731 933,8732 506,7832 506,7882 500 000
05 juin 202331 864,1232 217,4331 798,7232 217,4332 217,4398 800 000
02 juin 202331 300,7231 555,5431 257,0131 524,2231 524,2290 700 000
01 juin 202330 886,0131 185,0530 853,4431 148,0131 148,0195 100 000
31 mai 202331 057,0931 142,7830 785,9830 887,8830 887,88184 600 000
30 mai 202331 196,2431 374,8331 064,1931 328,1631 328,1671 800 000
29 mai 202331 388,0131 560,4331 164,0031 233,5431 233,5478 300 000
26 mai 202330 909,6131 101,6030 864,4930 916,3130 916,3178 300 000
25 mai 202330 599,2730 889,9830 558,1430 801,1330 801,1384 000 000
24 mai 202330 728,6930 856,9230 566,8330 682,6830 682,6881 700 000
23 mai 202331 245,7231 352,5330 828,7330 957,7730 957,7792 200 000
22 mai 202330 735,7131 086,8230 689,2731 086,8231 086,8275 400 000
19 mai 202330 847,3630 924,5730 679,1630 808,3530 808,3580 500 000
18 mai 202330 432,5430 667,1330 381,9030 573,9330 573,9390 500 000
17 mai 202329 912,4430 115,3229 912,4430 093,5930 093,5993 100 000
16 mai 202329 838,0129 916,5629 779,0729 842,9929 842,99107 400 000
15 mai 202329 547,0429 629,4729 475,9729 626,3429 626,3488 600 000
12 mai 202329 199,3029 426,0629 141,5229 388,3029 388,30106 100 000
11 mai 202329 110,7929 165,5929 028,7129 126,7229 126,7282 200 000
10 mai 202329 189,4129 195,1629 070,1129 122,1829 122,1887 300 000
09 mai 202329 020,6329 262,3629 020,6329 242,8229 242,8286 400 000
08 mai 202329 095,4629 144,1228 931,8128 949,8828 949,8874 100 000
02 mai 202329 278,8029 278,8029 083,1329 157,9529 157,9563 900 000
01 mai 202329 058,0529 145,8929 016,8329 123,1829 123,1873 400 000
28 avr. 202328 705,9128 879,2428 499,5128 856,4428 856,44104 000 000
27 avr. 202328 340,5928 459,7328 241,6728 457,6828 457,6873 600 000
26 avr. 202328 478,5228 551,6128 319,7728 416,4728 416,4768 700 000
25 avr. 202328 697,7328 806,6928 609,7728 620,0728 620,0759 300 000
24 avr. 202328 631,7828 680,6528 567,2428 593,5228 593,5250 000 000
21 avr. 202328 590,5528 778,3728 527,8028 564,3728 564,3761 400 000
20 avr. 202328 472,0028 694,2528 442,4528 657,5728 657,5756 700 000
19 avr. 202328 619,8428 677,2228 531,5428 606,7628 606,7658 000 000
18 avr. 202328 567,5428 698,2228 520,7628 658,8328 658,8362 300 000
17 avr. 202328 537,9928 599,7528 414,9828 514,7828 514,7858 000 000
14 avr. 202328 321,5428 515,5128 282,8228 493,4728 493,4772 900 000
13 avr. 202327 952,5828 163,8727 952,0128 156,9728 156,9759 900 000
12 avr. 202327 985,9328 121,4627 983,9728 082,7028 082,7062 700 000
11 avr. 202327 895,9028 068,3927 854,8227 923,3727 923,3764 800 000
10 avr. 202327 658,5227 737,4927 597,1827 633,6627 633,6648 000 000
07 avr. 202327 554,3727 591,1527 456,2527 518,3127 518,3149 100 000
06 avr. 202327 589,1427 609,8627 427,6627 472,6327 472,6373 200 000
05 avr. 202328 111,0428 133,5727 788,7727 813,2627 813,2674 300 000
04 avr. 202328 213,9328 287,4228 139,1228 287,4228 287,4273 300 000
03 avr. 202328 203,3528 258,9128 120,7128 188,1528 188,1575 000 000
31 mars 202328 009,2228 124,6227 986,6228 041,4828 041,4891 100 000
30 mars 202327 827,8927 876,3827 630,5527 782,9327 782,9382 000 000
29 mars 202327 549,3727 897,7227 505,4827 883,7827 883,7883 800 000
28 mars 202327 573,8227 603,4527 432,7627 518,2527 518,2566 400 000
27 mars 202327 482,3927 543,4827 359,7227 476,8727 476,8757 400 000
24 mars 202327 368,6227 397,2927 257,4427 385,2527 385,2559 500 000
23 mars 202327 232,9727 461,9727 175,6327 419,6127 419,6164 100 000
22 mars 202327 298,1527 520,9727 267,2627 466,6127 466,6178 100 000
20 mars 202327 253,7327 367,1826 945,6726 945,6726 945,6779 200 000
17 mars 202327 232,2327 356,1527 071,7127 333,7927 333,79101 500 000
16 mars 202326 796,6727 057,5426 632,9227 010,6127 010,61107 100 000
15 mars 202327 421,6627 424,9427 105,9927 229,4827 229,4886 600 000
14 mars 202327 455,9527 455,9527 104,7527 222,0427 222,04125 700 000
13 mars 202327 886,2127 906,9727 631,5327 832,9627 832,9696 100 000
10 mars 202328 385,2928 424,2428 118,7428 143,9728 143,97111 300 000
09 mars 202328 648,1128 734,7928 558,8828 623,1528 623,1572 300 000
08 mars 202328 237,2128 469,4128 232,6828 444,1928 444,1967 200 000
07 mars 202328 202,5928 398,2728 202,5928 309,1628 309,1669 800 000
06 mars 202328 182,3128 288,6228 153,8228 237,7828 237,7865 700 000
03 mars 202327 683,2627 961,2127 655,3427 927,4727 927,4778 200 000
02 mars 202327 564,8227 617,8027 408,5427 498,8727 498,8769 300 000
01 mars 202327 363,5727 530,7627 305,3727 516,5327 516,5369 800 000
28 févr. 202327 515,3427 585,1727 400,3627 445,5627 445,5686 300 000
27 févr. 202327 322,7327 456,2227 292,7427 423,9627 423,9659 400 000
24 févr. 202327 144,7227 465,9027 128,3227 453,4827 453,4876 000 000
22 févr. 202327 265,9927 300,5327 046,0827 104,3227 104,3274 700 000
21 févr. 202327 486,0927 538,2927 359,1227 473,1027 473,1061 600 000
20 févr. 202327 497,1327 531,9427 426,4827 531,9427 531,9462 500 000
17 févr. 202327 484,6027 608,5927 466,6127 513,1327 513,1368 800 000
16 févr. 202327 654,7227 727,6627 597,1227 696,4427 696,4468 100 000
15 févr. 202327 686,0127 720,2727 444,1327 501,8627 501,8672 100 000
14 févr. 202327 705,3727 721,8227 553,1827 602,7727 602,7755 800 000
13 févr. 202327 550,3527 570,3227 266,9427 427,3227 427,3270 400 000
10 févr. 202327 711,2527 814,0227 609,3327 670,9827 670,9888 800 000
09 févr. 202327 453,4027 635,3827 424,6927 584,3527 584,3561 700 000
08 févr. 202327 690,7427 719,4527 458,5327 606,4627 606,4669 000 000
07 févr. 202327 744,9027 814,9627 662,1127 685,4727 685,4774 300 000
06 févr. 202327 764,6627 821,2227 656,4727 693,6527 693,6588 400 000
03 févr. 202327 455,0327 612,5727 445,6927 509,4627 509,4692 800 000
02 févr. 202327 453,6727 472,4427 338,4327 402,0527 402,0573 200 000
01 févr. 202327 483,4127 547,6727 322,7927 346,8827 346,8865 800 000
31 janv. 202327 458,5627 494,1727 302,2227 327,1127 327,1174 600 000
30 janv. 202327 384,7727 486,4227 337,2527 433,4027 433,4065 800 000
27 janv. 202327 428,4127 452,6727 326,9127 382,5627 382,5671 500 000
26 janv. 202327 444,6427 502,1527 284,0827 362,7527 362,7563 300 000
25 janv. 202327 175,8827 473,9027 175,8827 395,0127 395,0163 400 000
24 janv. 202327 150,4327 381,0027 150,4327 299,1927 299,1970 800 000
23 janv. 202326 880,2126 938,2826 788,7626 906,0426 906,0460 200 000
20 janv. 202326 346,6926 553,5326 320,9626 553,5326 553,5360 400 000
19 janv. 202326 541,0826 592,8726 368,9726 405,2326 405,2368 700 000
18 janv. 202326 251,3426 816,6826 211,8426 791,1226 791,1293 400 000
17 janv. 202325 915,5126 198,6925 895,3026 138,6826 138,6868 100 000
16 janv. 202325 836,6725 938,0425 748,1025 822,3225 822,3271 700 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...