Marchés français ouverture 3 h 4 min

Sony Group Corp. (SON1.SG)

Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
82,20-0,96 (-1,15 %)
À la clôture : 01:46PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202282,8682,8682,2082,2082,20106
16 mai 202283,1083,1683,1083,1683,1615
13 mai 202282,6487,4682,6487,4687,46750
12 mai 202279,0480,6079,0479,9679,96797
11 mai 202277,8078,3877,8078,1078,10661
10 mai 202275,9478,3075,9478,3078,30303
09 mai 202278,5278,8676,2077,7677,761 068
06 mai 202280,5480,5478,3078,3078,30330
05 mai 202282,3882,3882,1882,1882,1881
04 mai 202281,2082,1681,2082,1682,16274
03 mai 202281,2881,5479,2279,2279,22774
02 mai 202280,9881,7680,9881,2481,24764
29 avr. 202282,8483,7282,8483,7283,72222
28 avr. 202282,0285,8081,9085,8085,8066
27 avr. 202280,9081,0680,6481,0681,06827
26 avr. 202280,5080,5080,4080,4080,40106
25 avr. 202281,1681,1681,1681,1681,16-
22 avr. 202280,9881,6280,9881,1681,16280
21 avr. 202283,0283,8283,0283,2483,24106
20 avr. 202281,8083,2281,8082,8682,86222
19 avr. 202281,8882,0881,1482,0882,0898
14 avr. 202283,6484,6083,0083,0083,00370
13 avr. 202284,1084,4883,8884,3684,36607
12 avr. 202283,2685,1483,2685,1485,14500
11 avr. 202285,5686,8085,5686,8086,805
08 avr. 202290,1490,8690,1490,8690,8634
07 avr. 202288,8290,3088,8289,7489,741 386
06 avr. 202291,9091,9291,0091,0091,00131
05 avr. 202294,2094,4892,7093,5093,5083
04 avr. 202293,7094,0093,7094,0094,00100
01 avr. 202292,5092,9092,5092,9092,9010
31 mars 202294,0894,6293,2593,2593,257
30 mars 202295,1598,1395,1598,1398,1318
30 mars 202235 Dividende
29 mars 202294,9695,2894,4795,0760,071 236
28 mars 202294,3596,0093,6596,0060,662 414
25 mars 202295,9898,9295,9898,9262,50461
24 mars 202296,73100,4296,73100,4263,45101
23 mars 202296,0096,5896,0096,2060,7823
22 mars 202294,6799,4594,6799,4562,84195
21 mars 202294,5297,9994,5297,9961,92601
18 mars 202294,0895,7794,0895,7360,49463
17 mars 202293,3393,7892,5493,3558,98706
16 mars 202290,9192,4490,8092,4458,413 698
15 mars 202288,4789,2087,2588,8756,153 138
14 mars 202288,8388,8787,2087,3655,208 974
11 mars 202289,4391,2789,2990,2557,026 299
10 mars 202292,0092,3790,3590,3557,09755
09 mars 202286,8492,3086,2092,3058,32575
08 mars 202288,0988,7887,5087,5055,29244
07 mars 202286,1988,9686,1988,5055,921 705
04 mars 202289,1890,4089,1890,4057,12399
03 mars 202291,2591,3791,2591,3757,7311
02 mars 202290,4791,2890,4791,2857,68371
01 mars 202290,8991,9490,8991,9458,091
28 févr. 202291,0991,4490,1691,2557,66250
25 févr. 202291,2192,0091,2192,0058,13718
24 févr. 202288,0089,8387,0089,8356,761 474
23 févr. 202289,4590,9589,4589,9756,85416
22 févr. 202288,5792,1787,8091,4257,761 260
21 févr. 202290,5090,7085,0085,0053,712 516
18 févr. 202291,9592,1091,2091,9958,121 151
17 févr. 202292,1093,2992,1093,0258,77164
16 févr. 202293,2994,0093,2993,4459,04412
15 févr. 202292,8998,0792,8998,0761,971 043
14 févr. 202294,6697,6394,0097,6361,691 534
11 févr. 202296,6896,6895,6896,1360,74333
10 févr. 202296,7097,6296,2097,5061,61207
09 févr. 202296,2098,2695,9097,4961,60966
08 févr. 202295,0097,5995,0097,1061,351 906
07 févr. 202295,1596,2595,1596,2560,8214
04 févr. 202294,9096,0394,9096,0360,6865
03 févr. 202297,6097,6095,5095,5060,34265
02 févr. 2022104,00105,2499,2199,2162,694 200
01 févr. 202299,54100,7899,54100,5263,51570
31 janv. 202298,1899,2298,0199,2262,693 915
28 janv. 202294,4396,0093,5093,5059,08225
27 janv. 202291,6694,3791,6494,3759,632 068
26 janv. 202297,3399,0097,3399,0062,55700
25 janv. 202296,1797,2696,1796,8561,19358
24 janv. 202299,7599,7594,0096,2560,821 741
21 janv. 2022100,66100,6697,8399,8263,07424
20 janv. 2022100,38103,20100,38103,2065,211 669
19 janv. 202295,50100,8094,50100,8063,693 724
18 janv. 2022107,86109,20102,74102,8064,955 465
17 janv. 2022109,00109,04109,00109,0468,90360
14 janv. 2022108,94109,20108,58108,5868,61174
13 janv. 2022109,52110,74109,52110,0469,53930
12 janv. 2022111,18111,32110,12111,3270,341 180
11 janv. 2022109,56111,10109,00110,4069,762 249
10 janv. 2022111,12111,60107,00110,0469,535 644
07 janv. 2022111,34112,00109,40110,0069,504 094
06 janv. 2022111,02111,50108,74110,0069,502 634
05 janv. 2022117,64119,30115,98116,1673,402 558
04 janv. 2022114,00114,68113,38113,3871,64638
03 janv. 2022109,96111,30109,96111,3070,3236
30 déc. 2021110,42110,42110,42110,4269,77-
29 déc. 2021111,28112,42111,22111,2270,27153
28 déc. 2021112,00113,24112,00113,2471,5564
27 déc. 2021110,26111,70109,90111,6870,571 788
*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...