La bourse ferme dans 5 h 4 min

Sony Group Corp. (SON1.SG)

Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
92,60-6,40 (-6,46 %)
À partir de 11:22AM CET. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 202291,6692,6091,6492,6092,601 646
26 janv. 202297,3399,0097,3399,0099,00700
25 janv. 202296,1797,2696,1796,8596,85358
24 janv. 202299,7599,7594,0096,2596,251 741
21 janv. 2022100,66100,6697,8399,8299,82424
20 janv. 2022100,38103,20100,38103,20103,201 669
19 janv. 202295,50100,8094,50100,80100,803 724
18 janv. 2022107,86109,20102,74102,80102,805 465
17 janv. 2022109,00109,04109,00109,04109,04360
14 janv. 2022108,94109,20108,58108,58108,58174
13 janv. 2022109,52110,74109,52110,04110,04930
12 janv. 2022111,18111,32110,12111,32111,321 180
11 janv. 2022109,56111,10109,00110,40110,402 249
10 janv. 2022111,12111,60107,00110,04110,045 644
07 janv. 2022111,34112,00109,40110,00110,004 094
06 janv. 2022111,02111,50108,74110,00110,002 634
05 janv. 2022117,64119,30115,98116,16116,162 558
04 janv. 2022114,00114,68113,38113,38113,38638
03 janv. 2022109,96111,30109,96111,30111,3036
30 déc. 2021110,42110,42110,42110,42110,42-
29 déc. 2021111,28112,42111,22111,22111,22153
28 déc. 2021112,00113,24112,00113,24113,2464
27 déc. 2021110,26111,70109,90111,68111,681 788
23 déc. 2021108,90109,24108,90109,24109,24203
22 déc. 2021107,40108,20106,92108,20108,2049
21 déc. 2021105,16106,12104,98104,98104,98515
20 déc. 2021104,56104,64103,50103,80103,80455
17 déc. 2021106,80107,12106,80107,12107,12360
16 déc. 2021108,32108,32107,86107,86107,86800
15 déc. 2021108,56108,56108,56108,56108,56-
14 déc. 2021106,64107,34106,12106,64106,64152
13 déc. 2021107,60109,20107,50107,50107,50520
10 déc. 2021107,34111,16107,34111,16111,16100
09 déc. 2021108,72110,00108,72110,00110,0010
08 déc. 2021110,58110,58110,58110,58110,58-
07 déc. 2021108,36110,62108,36110,62110,6247
06 déc. 2021106,36106,42106,36106,42106,4246
03 déc. 2021107,22107,22106,18106,18106,18607
02 déc. 2021105,38107,20105,38107,20107,20271
01 déc. 2021107,10108,46107,10107,42107,42374
30 nov. 2021107,28107,72107,20107,72107,72288
29 nov. 2021106,76108,30106,52108,30108,30942
26 nov. 2021106,58107,64104,16104,18104,181 419
25 nov. 2021109,38110,48109,02110,48110,4822
24 nov. 2021108,02109,26107,74107,74107,74142
23 nov. 2021109,72109,72108,66108,66108,661 590
22 nov. 2021110,32111,26110,32111,26111,2622
19 nov. 2021109,88111,18109,88110,66110,66166
18 nov. 2021110,36110,36109,98110,14110,14140
17 nov. 2021108,68109,50108,68109,50109,50530
16 nov. 2021109,38110,50109,38110,50110,50250
15 nov. 2021107,08108,58107,08108,58108,5835
12 nov. 2021106,16107,42106,16107,42107,421
11 nov. 2021104,90106,04104,90106,04106,04140
10 nov. 2021105,00106,34102,90106,34106,34348
09 nov. 2021106,00106,26105,12105,16105,16181
08 nov. 2021105,66106,82105,14105,14105,1491
05 nov. 2021106,12106,12105,84105,84105,8417
04 nov. 2021105,02106,36105,02106,14106,1489
03 nov. 2021104,38105,46104,38105,46105,462
02 nov. 2021104,42105,38104,42105,32105,32153
01 nov. 2021104,00104,74102,42104,74104,74459
29 oct. 202198,2399,3898,2399,3899,38175
28 oct. 202198,26101,3298,26101,06101,06435
27 oct. 202198,30100,4898,30100,48100,48478
26 oct. 2021100,48100,5299,2299,2299,22623
25 oct. 202198,84101,9498,10101,94101,9471
22 oct. 202195,7795,7795,7795,7795,77-
21 oct. 202194,5295,6694,5295,6695,66250
20 oct. 202195,4596,4695,4595,6895,6870
19 oct. 202195,1195,8895,1195,8895,8820
18 oct. 202195,1395,1394,9594,9594,95200
15 oct. 202196,5097,8796,5097,8797,87242
14 oct. 202194,7395,5594,7395,5095,501 001
13 oct. 202193,6893,6893,6893,6893,68-
12 oct. 202193,4293,4293,4293,4293,42-
11 oct. 202194,2394,2894,1294,1294,12125
08 oct. 202191,2693,3290,2290,2290,221 312
07 oct. 202190,1091,2090,1091,2091,20501
06 oct. 202190,3090,4989,3990,4990,49760
05 oct. 202191,5291,7691,4491,7691,76396
04 oct. 202193,0093,0092,5592,5592,55740
01 oct. 202193,6194,2792,8093,1093,101 251
30 sept. 202195,6496,7295,6496,7296,7212
29 sept. 202195,2897,8295,0097,8297,82740
29 sept. 202130 Dividende
28 sept. 202199,0299,0296,5097,5067,50960
27 sept. 2021100,44101,9099,70101,9070,555 686
24 sept. 202199,90100,0099,30100,0069,23533
23 sept. 202197,0098,0397,0098,0367,8785
22 sept. 202196,0096,8996,0096,8967,08223
21 sept. 202195,8095,8094,2095,2265,921 999
20 sept. 202194,7094,7090,6092,0063,693 072
17 sept. 202194,9794,9794,9794,9765,75-
16 sept. 202194,5895,2094,5894,8265,64593
15 sept. 202193,8593,8593,8593,8564,97-
14 sept. 202194,6195,2094,5895,2065,91408
13 sept. 202193,8693,8693,8693,8664,98-
10 sept. 202193,6494,0093,1094,0065,08912
09 sept. 202192,0593,1892,0293,1864,51670
*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...