Marchés français ouverture 1 min

Sony Group Corp (SON1.SG)

Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
86,58+0,46 (+0,53 %)
À partir de 08:00AM CET. Marché ouvert.
Durée:
03 févr. 2022 - 03 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 202386,5886,5886,5886,5886,58100
02 févr. 202380,7686,1280,7686,1286,12524
01 févr. 202380,7281,0680,7281,0081,00300
31 janv. 202381,6482,5081,2482,5082,501 564
30 janv. 202382,0282,1279,9679,9679,96159
27 janv. 202381,8483,2681,8483,2683,26377
26 janv. 202381,1881,7081,1481,4481,44781
25 janv. 202381,6082,2081,6082,1082,10190
24 janv. 202382,0082,5281,9282,5282,52202
23 janv. 202380,3081,5680,3081,5681,5652
20 janv. 202381,5081,5081,2881,2881,28200
19 janv. 202382,1082,1081,3681,3681,3650
18 janv. 202380,6281,0480,6281,0481,0477
17 janv. 202379,3881,1279,3880,4680,46210
16 janv. 202378,4478,4478,3078,3878,38108
13 janv. 202378,2478,9078,2478,3478,34501
12 janv. 202378,2479,6278,2478,9278,9250
11 janv. 202377,6477,7077,6477,7077,7097
10 janv. 202375,5276,4075,5276,4076,40520
09 janv. 202375,9077,4275,9076,7276,72356
06 janv. 202375,1676,2474,6276,2476,24140
05 janv. 202373,6673,7873,6073,7673,76245
04 janv. 202372,9672,9672,9672,9672,96-
03 janv. 202371,7871,7871,7871,7871,78-
02 janv. 202371,2471,2471,2471,2471,24-
30 déc. 202270,5871,3470,5871,3471,34100
29 déc. 202270,5871,3070,5871,3071,30202
28 déc. 202270,9671,1070,1670,1670,161 239
27 déc. 202271,2871,8871,2871,8871,8819
23 déc. 202272,2672,6272,0472,0472,04205
22 déc. 202272,9072,9072,3272,3272,32265
21 déc. 202272,4273,1672,4273,1673,1695
20 déc. 202273,1473,1473,1473,1473,14-
19 déc. 202274,1874,3273,1473,1473,14154
16 déc. 202274,1074,1074,0874,0874,0850
15 déc. 202276,1276,2271,8471,8471,84177
14 déc. 202277,0677,4076,5076,5076,501 130
13 déc. 202275,3675,3675,3675,3675,36-
12 déc. 202275,2075,9075,2075,6675,66370
09 déc. 202275,6276,3275,6276,3276,3220
08 déc. 202274,0674,5674,0674,3074,30187
07 déc. 202275,4675,4675,2275,2275,2230
06 déc. 202275,2477,0075,2075,7875,78350
05 déc. 202277,9677,9677,9677,9677,96-
02 déc. 202278,1879,2078,1878,9478,94332
01 déc. 202279,2879,6479,2879,6479,6428
30 nov. 202278,3078,3478,3078,3478,3450
29 nov. 202278,9479,6078,9479,0079,00950
28 nov. 202279,9879,9879,4679,7479,74100
25 nov. 202279,9679,9679,9479,9479,9437
24 nov. 202280,3680,3680,3680,3680,36-
23 nov. 202277,1077,1077,1077,1077,10-
22 nov. 202278,3279,3678,3279,3679,3615
21 nov. 202277,6277,8077,3477,3477,34113
18 nov. 202277,0877,7877,0877,7877,7830
17 nov. 202276,8876,8876,8276,8276,8269
16 nov. 202277,4478,5877,4478,5878,58115
15 nov. 202279,6280,1879,6280,1880,18632
14 nov. 202280,8080,8079,9480,4680,46400
11 nov. 202280,0080,8078,9080,8080,80663
10 nov. 202273,8675,6473,8675,6475,64100
09 nov. 202275,8676,0275,8676,0276,02200
08 nov. 202276,1477,8476,1476,7876,78100
07 nov. 202274,0074,3474,0074,3474,3420
04 nov. 202273,6875,7073,6875,0075,00130
03 nov. 202272,9272,9272,9272,9272,92-
02 nov. 202273,5273,9473,5273,9073,90200
01 nov. 202269,5073,0869,5073,0873,08155
31 oct. 202266,5868,5066,5868,5068,50100
28 oct. 202266,8266,9666,8266,9666,96301
27 oct. 202267,2067,2067,2067,2067,20-
26 oct. 202266,6070,0066,6070,0070,00734
25 oct. 202266,3666,3666,3666,3666,36-
24 oct. 202265,3466,1065,3466,1066,10500
21 oct. 202264,2065,6063,6863,6863,68379
20 oct. 202265,9465,9465,9465,9465,94-
19 oct. 202266,4867,0265,6265,6265,621 608
18 oct. 202266,2866,6666,2866,4066,4070
17 oct. 202264,0064,0064,0064,0064,00-
14 oct. 202267,0267,2667,0067,0067,00162
13 oct. 202265,1267,0465,1267,0467,0470
12 oct. 202265,2265,6465,1465,6465,6435
11 oct. 202266,9667,1666,6467,1667,16308
10 oct. 202267,8867,8867,8867,8867,88-
07 oct. 202269,4269,9269,4269,9269,9215
06 oct. 202269,0669,0669,0669,0669,06-
05 oct. 202267,9267,9267,6667,6667,6610
04 oct. 202268,1268,1268,1268,1268,12-
03 oct. 202266,6266,6266,6266,6266,62-
30 sept. 202265,4066,3065,4066,3066,3010
29 sept. 202268,1668,1663,9663,9663,96690
29 sept. 202235 Dividende
28 sept. 202268,8668,8868,8668,8833,8811
27 sept. 202269,0269,0269,0269,0233,95-
26 sept. 202269,9869,9869,8669,8634,36153
23 sept. 202270,5871,6070,5870,9434,8954
22 sept. 202270,5470,7070,5470,7034,7856
21 sept. 202271,0471,4071,0471,4035,12490
20 sept. 202271,9472,1671,7871,7835,31600
19 sept. 202272,5072,5071,6071,7435,291 192
*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...