La bourse est fermée

Sony Group Corp (SON1.SG)

Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
81,400,00 (0,00 %)
À la clôture : 08:00AM CET
Durée:
20 mars 2022 - 20 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mars 202381,4081,4081,4081,4081,40300
17 mars 202381,5481,5481,4081,4081,40220
16 mars 202379,5080,2079,5080,2080,20130
15 mars 202378,1478,1477,9277,9277,92120
14 mars 202378,9079,2078,9079,2079,2044
13 mars 202380,2080,2079,5480,1680,1637
10 mars 202380,3680,3679,5479,5479,54184
09 mars 202383,0083,0082,4082,4082,4010
08 mars 202382,7682,8082,7682,8082,80100
07 mars 202382,2682,2682,2682,2682,26-
06 mars 202382,2282,2281,9682,0682,06327
03 mars 202379,3680,0479,3680,0480,045
02 mars 202377,9477,9477,9477,9477,94-
01 mars 202378,6879,2878,6879,2679,26515
28 févr. 202378,9278,9277,1277,1277,127
27 févr. 202379,1279,4479,1279,4479,44126
24 févr. 202379,1879,1878,9278,9278,92100
23 févr. 202377,5478,1477,5478,1478,1440
22 févr. 202377,1677,2877,0477,2877,2837
21 févr. 202378,6679,3078,6678,6678,66420
20 févr. 202379,4280,2079,4280,2080,201 090
17 févr. 202380,0280,5080,0280,5080,50595
16 févr. 202382,0082,0082,0082,0082,0030
15 févr. 202382,0082,0882,0082,0882,08500
14 févr. 202382,8883,5082,7882,7882,781 035
13 févr. 202383,2883,2883,2883,2883,285
10 févr. 202383,9885,1483,9884,0084,0035
09 févr. 202384,5884,8684,5884,7684,76375
08 févr. 202384,5685,0484,5685,0485,0412
07 févr. 202384,2885,3084,2485,1485,14562
06 févr. 202384,0284,4683,6283,6283,6269
03 févr. 202386,5887,3885,7487,3287,32305
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
*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...