La bourse ferme dans 6 h 45 min

Sony Group Corporation (SONY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
82,89+0,32 (+0,39 %)
À la clôture : 04:00PM EDT
83,35 +0,46 (+0,55 %)
Avant Bourse : 04:20AM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 202482,8183,8682,5382,8982,89393 900
30 avr. 202482,8983,1482,4982,5782,57464 300
29 avr. 202482,8783,1382,4982,9982,99708 500
26 avr. 202481,7982,4381,7182,3382,33440 600
25 avr. 202481,2882,4981,1482,4482,44552 900
24 avr. 202482,5483,1182,2282,7182,71644 700
23 avr. 202481,1581,9081,0381,8181,81809 000
22 avr. 202481,2481,7380,8981,5681,56611 200
19 avr. 202481,5182,1681,1981,3081,30597 800
18 avr. 202482,0782,5781,8581,8881,88447 900
17 avr. 202482,2882,2881,3681,5881,58580 000
16 avr. 202483,5083,6382,9082,9782,97853 200
15 avr. 202483,5583,6782,1282,3082,30791 400
12 avr. 202484,3384,5783,6983,9983,99777 400
11 avr. 202484,2584,3183,4284,0684,06382 800
10 avr. 202484,1284,4283,8384,1384,13438 700
09 avr. 202484,8785,1384,2284,6484,64513 500
08 avr. 202484,5984,7684,1384,3284,32551 100
05 avr. 202484,5085,2084,2984,8284,82411 300
04 avr. 202486,0986,1084,5284,5584,55607 700
03 avr. 202485,4386,1985,4185,7785,77939 900
02 avr. 202485,5085,5084,6785,3385,33540 900
01 avr. 202486,0086,3485,7986,1786,17398 000
28 mars 202486,1986,3585,7385,7485,74661 000
27 mars 202486,9086,9086,1686,5486,54655 200
26 mars 202486,6087,1286,4586,7286,72568 800
25 mars 202486,2686,4785,7385,9685,96723 500
22 mars 202488,7488,8588,3688,6288,62298 800
21 mars 202488,9089,5888,6488,7288,72600 600
20 mars 202488,7589,7488,3589,6289,62583 000
19 mars 202489,0089,2088,5589,0089,00640 200
18 mars 202488,8989,5288,8989,0389,03881 900
15 mars 202487,3587,6787,1287,3887,38560 600
14 mars 202487,9888,2286,8187,1087,10648 000
13 mars 202487,8188,1687,5887,8487,84442 500
12 mars 202487,4688,2287,0787,7587,75480 300
11 mars 202486,4986,9386,3386,7686,76554 900
08 mars 202487,6588,0087,0087,2187,21663 400
07 mars 202487,2187,3386,7986,9086,901 088 500
06 mars 202486,7687,1086,3986,7786,77735 500
05 mars 202486,1286,5185,5685,6685,66536 400
04 mars 202486,6386,9386,1686,4886,48561 700
01 mars 202487,6288,4587,2788,0288,021 166 000
29 févr. 202486,2186,5085,6285,8185,811 146 800
28 févr. 202485,3285,4884,8985,1685,16580 500
27 févr. 202486,1886,2485,2785,7985,79876 800
26 févr. 202486,5686,5985,9286,0786,071 654 800
23 févr. 202488,3188,5787,6787,9187,911 202 400
22 févr. 202488,2589,0487,8688,3288,321 721 300
21 févr. 202487,8687,9086,7686,8986,891 159 900
20 févr. 202488,2788,5887,6087,8587,85919 100
16 févr. 202490,1890,2588,7088,8488,841 433 400
15 févr. 202491,2592,1890,8891,9991,991 475 400
14 févr. 202495,1895,4289,3591,7591,753 357 100
13 févr. 202496,9597,2095,4295,8695,861 115 800
12 févr. 202496,2397,5295,8996,1696,16981 800
09 févr. 202495,9196,2995,6096,0096,00819 600
08 févr. 202496,1796,4795,4796,4096,40628 500
07 févr. 202497,2697,6796,9697,2697,26589 700
06 févr. 202496,4196,9896,1396,9696,96751 300
05 févr. 202497,4097,7696,8997,5997,59515 300
02 févr. 202497,9198,7697,8098,5698,56405 700
01 févr. 202498,0399,0497,8198,8998,89624 200
31 janv. 202499,2799,4797,6397,7597,75925 300
30 janv. 202498,0198,2197,3197,4097,40474 600
29 janv. 202496,9097,3096,4997,2297,22611 000
26 janv. 202495,3095,8194,8795,3995,39898 100
25 janv. 202497,2597,6796,7697,0297,02549 300
24 janv. 202498,8499,7797,7997,9597,95586 000
23 janv. 202498,8899,0098,2398,7598,75541 900
22 janv. 202499,82100,3399,3499,5999,59574 300
19 janv. 202498,1899,1097,9499,0299,02436 000
18 janv. 202497,0897,9497,0097,8597,85660 000
17 janv. 202497,0697,6897,0297,4197,41809 300
16 janv. 202498,5999,0398,1298,1698,16853 400
12 janv. 202499,77100,8899,4599,7599,751 522 700
11 janv. 202498,3098,5596,3797,3197,311 223 300
10 janv. 202495,1196,3595,0796,1596,151 096 200
09 janv. 202492,1392,3891,8592,1192,11529 400
08 janv. 202491,2192,5091,2192,4092,40415 400
05 janv. 202490,9592,3090,8391,2291,22722 400
04 janv. 202490,9791,8390,7291,0591,05911 000
03 janv. 202492,6092,8092,2192,3892,38569 800
02 janv. 202493,5094,0092,9693,3093,30667 500
29 déc. 202394,6094,9194,3194,6994,69302 500
28 déc. 202393,9894,8493,9194,6594,65445 700
27 déc. 202393,6294,0593,4694,0194,01585 400
26 déc. 202392,2393,6592,2193,4793,47660 400
22 déc. 202391,7592,3091,5192,1492,14531 900
21 déc. 202392,0892,8991,3492,7692,76751 800
20 déc. 202391,9192,0090,0890,0890,08784 400
19 déc. 202391,6692,6691,4591,6291,621 035 800
18 déc. 202391,5792,4191,4292,2192,21869 900
15 déc. 202393,2593,7092,6392,6992,69702 300
14 déc. 202391,3092,5691,1492,4292,421 340 800
13 déc. 202390,5891,8689,7991,7991,791 503 400
12 déc. 202389,4190,5489,1990,3990,39689 400
11 déc. 202389,2989,6589,1189,3389,33717 100
08 déc. 202388,3789,4888,3789,3089,30647 900
07 déc. 202387,9888,6287,3788,5188,51853 100
*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...