La bourse est fermée

Sony Group Corp (SON1.SG)

Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
78,94-0,70 (-0,88 %)
À la clôture : 05:37PM CET
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
16 sept. 202272,4273,1672,3873,1635,99288
15 sept. 202272,9473,4672,7072,7035,76223
14 sept. 202272,1872,5071,9071,9035,37320
13 sept. 202274,5474,6472,3472,3435,581 482
12 sept. 202274,1474,9874,1474,4436,613 044
09 sept. 202274,1474,5474,1474,5436,6629
08 sept. 202274,5875,4074,5875,4037,09290
07 sept. 202273,6674,3673,6674,0836,44323
06 sept. 202277,0077,0076,1876,7637,76610
05 sept. 202278,0678,4278,0278,0238,38138
02 sept. 202277,4078,4077,4078,4038,56725
01 sept. 202279,1279,1878,0078,0038,375 464
31 août 202279,7680,3479,7680,0439,374 775
30 août 202281,5282,8081,0681,0639,872 748
29 août 202281,8081,8081,5081,5040,0921
26 août 202284,0684,0684,0684,0641,35-
25 août 202283,1283,4683,1283,4641,0572
24 août 202283,5684,0083,2284,0041,32320
23 août 202284,5884,5884,5884,5841,60-
22 août 202286,3086,3086,3086,3042,45-
19 août 202287,0887,0886,3086,3042,458
18 août 202285,2285,2285,2285,2241,92-
17 août 202287,0087,0086,0086,0042,30593
16 août 202285,2285,2884,0684,0641,353 150
15 août 202284,5484,5484,5484,5441,58-
12 août 202283,0283,7483,0283,0240,84124
11 août 202282,5083,4482,5083,4441,0465
10 août 202281,0885,7281,0885,7242,16100
09 août 202282,7282,7282,7282,7240,69-
08 août 202284,8684,8684,8684,8641,7480
05 août 202285,3285,3285,2085,2441,9370
04 août 202283,8883,8883,4683,4641,0524
03 août 202284,1684,1684,0884,1641,4050
02 août 202283,4883,4883,4883,4841,06-
01 août 202283,2683,2683,2683,2640,95-
29 juil. 202285,7486,3882,5083,4441,041 368
28 juil. 202284,2084,2084,2084,2041,42-
27 juil. 202283,5883,5883,5883,5841,11-
26 juil. 202283,7283,7283,7283,7241,18-
25 juil. 202283,8483,8483,8483,8441,2450
22 juil. 202285,2886,4485,2886,4442,52100
21 juil. 202284,2684,2684,0884,0841,3636
20 juil. 202284,0684,3684,0684,3641,4935
19 juil. 202281,5682,3081,5682,3040,48105
*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...