Sony Group Corporation ADR (SONY)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
152.141 |
0,00%
|
95,16
|
95,08
|
96,29
|
95,96
|
17/07/2024 |
152.141 |
-0,18%
|
95,16
|
95,08
|
96,29
|
95,96
|
16/07/2024 |
146.048 |
0,52%
|
95,61
|
95,33
|
96,26
|
96,13
|
15/07/2024 |
124.422 |
-0,46%
|
95,99
|
95,49
|
96,22
|
95,63
|
12/07/2024 |
131.261 |
0,46%
|
95,22
|
95,02
|
96,46
|
96,07
|
11/07/2024 |
281.625 |
3,13%
|
95,64
|
95,33
|
96,18
|
95,63
|
10/07/2024 |
344.269 |
2,53%
|
91,85
|
91,73
|
92,91
|
92,73
|
09/07/2024 |
259.808 |
4,43%
|
90,10
|
89,73
|
90,54
|
90,44
|
08/07/2024 |
147.301 |
-0,25%
|
86,65
|
86,40
|
87,14
|
86,60
|
05/07/2024 |
163.648 |
1,37%
|
86,07
|
86,07
|
86,89
|
86,82
|
04/07/2024 |
145.030 |
0,00%
|
85,36
|
85,32
|
85,86
|
85,65
|
03/07/2024 |
145.030 |
-1,17%
|
85,36
|
85,32
|
85,86
|
85,65
|
02/07/2024 |
193.423 |
1,58%
|
85,91
|
85,71
|
86,67
|
86,66
|
01/07/2024 |
109.665 |
0,42%
|
85,12
|
85,07
|
85,69
|
85,31
|
28/06/2024 |
152.938 |
0,80%
|
84,43
|
84,43
|
85,25
|
84,95
|
27/06/2024 |
217.774 |
1,71%
|
84,20
|
84,02
|
84,64
|
84,28
|
26/06/2024 |
178.937 |
0,95%
|
82,56
|
82,25
|
82,96
|
82,86
|
25/06/2024 |
217.739 |
1,18%
|
82,24
|
81,42
|
82,24
|
82,08
|
24/06/2024 |
117.438 |
0,73%
|
80,77
|
80,64
|
81,45
|
81,12
|
21/06/2024 |
159.665 |
-0,37%
|
80,66
|
80,21
|
80,67
|
80,53
|
20/06/2024 |
165.899 |
1,51%
|
80,50
|
80,49
|
81,11
|
80,83
|
19/06/2024 |
283.156 |
0,00%
|
80,44
|
79,31
|
80,59
|
79,63
|
18/06/2024 |
283.156 |
-3,15%
|
80,44
|
79,31
|
80,59
|
79,63
|
17/06/2024 |
366.958 |
-1,34%
|
80,95
|
80,57
|
81,34
|
81,12
|
14/06/2024 |
374.558 |
-2,24%
|
82,47
|
81,885
|
82,645
|
82,22
|
13/06/2024 |
269.673 |
0,17%
|
84,87
|
83,75
|
84,445
|
84,10
|
12/06/2024 |
430.501 |
-1,22%
|
84,87
|
83,85
|
85,24
|
83,96
|
11/06/2024 |
370.794 |
-0,75%
|
84,87
|
84,24
|
85,09
|
85,00
|
10/06/2024 |
271.714 |
0,22%
|
85,03
|
84,90
|
85,82
|
85,64
|
07/06/2024 |
224.771 |
-2,04%
|
85,89
|
85,39
|
85,985
|
85,45
|
06/06/2024 |
344.899 |
0,68%
|
86,79
|
86,71
|
87,49
|
87,23
|
05/06/2024 |
273.933 |
0,70%
|
86,43
|
85,87
|
86,71
|
86,63
|
04/06/2024 |
525.052 |
2,91%
|
85,38
|
84,98
|
86,10
|
86,03
|
03/06/2024 |
426.561 |
1,77%
|
83,13
|
83,00
|
83,87
|
83,80
|
31/05/2024 |
491.565 |
1,93%
|
81,87
|
81,47
|
82,375
|
82,345
|
30/05/2024 |
487.861 |
2,98%
|
80,26
|
80,15
|
81,26
|
80,79
|
29/05/2024 |
421.106 |
-1,78%
|
79,02
|
78,35
|
79,3693
|
78,45
|
28/05/2024 |
291.322 |
-0,52%
|
80,75
|
79,77
|
80,77
|
79,87
|
27/05/2024 |
184.533 |
0,00%
|
80,18
|
80,18
|
80,78
|
80,29
|
24/05/2024 |
184.533 |
-1,19%
|
80,18
|
80,18
|
80,78
|
80,29
|
23/05/2024 |
370.718 |
-0,57%
|
81,77
|
80,71
|
81,765
|
80,80
|
22/05/2024 |
327.316 |
-0,90%
|
81,795
|
81,18
|
81,81
|
81,26
|
21/05/2024 |
405.062 |
-1,40%
|
82,75
|
81,971
|
82,77
|
82,42
|
20/05/2024 |
395.781 |
-0,19%
|
83,93
|
83,51
|
84,00
|
83,59
|
17/05/2024 |
408.575 |
0,43%
|
83,93
|
83,50
|
84,25
|
83,75
|
16/05/2024 |
627.376 |
-0,11%
|
83,93
|
83,31
|
84,39
|
83,39
|
15/05/2024 |
1.099.659 |
2,80%
|
82,75
|
82,61
|
83,52
|
83,50
|
14/05/2024 |
1.735.530 |
6,67%
|
79,17
|
79,00
|
81,85
|
81,23
|
13/05/2024 |
815.338 |
1,04%
|
75,88
|
75,97
|
76,87
|
76,15
|
10/05/2024 |
1.082.435 |
-2,50%
|
75,88
|
75,11
|
75,92
|
75,53
|
09/05/2024 |
974.471 |
-1,16%
|
76,89
|
76,63
|
77,50
|
77,44
|
08/05/2024 |
937.748 |
-4,04%
|
78,48
|
77,66
|
78,85
|
78,35
|
07/05/2024 |
460.416 |
-3,76%
|
82,17
|
81,59
|
82,325
|
81,65
|
06/05/2024 |
428.587 |
0,36%
|
85,03
|
84,52
|
85,09
|
84,84
|
03/05/2024 |
390.465 |
0,55%
|
85,345
|
84,20
|
85,505
|
84,54
|
02/05/2024 |
339.927 |
1,44%
|
82,70
|
83,44
|
84,63
|
84,08
|
01/05/2024 |
182.765 |
0,39%
|
82,70
|
82,64
|
83,86
|
82,89
|
30/04/2024 |
182.327 |
-0,51%
|
82,83
|
82,50
|
83,1399
|
82,57
|
29/04/2024 |
338.749 |
0,80%
|
81,79
|
82,49
|
83,11
|
82,99
|
26/04/2024 |
220.358 |
-0,13%
|
81,79
|
81,71
|
82,4281
|
82,33
|
25/04/2024 |
288.895 |
-0,33%
|
81,37
|
81,14
|
82,485
|
82,44
|
24/04/2024 |
292.215 |
1,10%
|
81,15
|
82,3275
|
83,105
|
82,71
|
23/04/2024 |
434.704 |
0,31%
|
81,15
|
81,115
|
81,90
|
81,81
|
22/04/2024 |
290.022 |
0,32%
|
81,19
|
80,89
|
81,73
|
81,56
|
19/04/2024 |
300.308 |
-0,71%
|
81,53
|
81,195
|
82,15
|
81,30
|
18/04/2024 |
216.664 |
0,37%
|
82,10
|
81,73
|
82,57
|
81,88
|
17/04/2024 |
259.483 |
-1,68%
|
82,10
|
81,36
|
82,1356
|
81,58
|
16/04/2024 |
440.314 |
0,81%
|
83,51
|
82,90
|
83,63
|
82,97
|
15/04/2024 |
352.736 |
-2,01%
|
84,37
|
82,12
|
83,67
|
82,30
|
12/04/2024 |
329.883 |
-0,08%
|
84,37
|
83,70
|
84,57
|
83,99
|
11/04/2024 |
174.342 |
-0,08%
|
84,15
|
83,42
|
84,418
|
84,06
|
10/04/2024 |
238.488 |
-0,60%
|
84,09
|
83,83
|
84,418
|
84,13
|
09/04/2024 |
230.965 |
0,38%
|
84,84
|
84,22
|
85,1299
|
84,64
|
08/04/2024 |
219.402 |
-0,59%
|
85,91
|
84,125
|
84,64
|
84,32
|
05/04/2024 |
202.271 |
0,32%
|
85,91
|
84,328
|
85,20
|
84,82
|
04/04/2024 |
294.060 |
-1,36%
|
85,91
|
84,525
|
86,08
|
84,60
|
03/04/2024 |
526.990 |
0,52%
|
85,445
|
85,43
|
86,19
|
85,77
|
02/04/2024 |
259.845 |
-0,98%
|
85,915
|
84,67
|
85,47
|
85,33
|
01/04/2024 |
214.785 |
0,50%
|
85,915
|
85,79
|
86,34
|
86,17
|
28/03/2024 |
356.294 |
-0,92%
|
86,10
|
85,74
|
86,345
|
85,74
|
27/03/2024 |
307.237 |
-0,21%
|
86,83
|
86,17
|
86,89
|
86,54
|
26/03/2024 |
256.938 |
0,88%
|
86,64
|
86,45
|
87,12
|
86,72
|
25/03/2024 |
316.153 |
-2,95%
|
86,31
|
85,73
|
86,47
|
86,01
|
22/03/2024 |
150.622 |
-0,11%
|
89,00
|
88,365
|
88,845
|
88,62
|
21/03/2024 |
262.051 |
-1,00%
|
89,00
|
88,65
|
89,58
|
88,72
|
20/03/2024 |
282.399 |
-2,25%
|
88,61
|
88,35
|
89,74
|
87,00
|
19/03/2024 |
351.956 |
-0,03%
|
89,01
|
88,55
|
89,17
|
89,00
|
18/03/2024 |
384.901 |
1,89%
|
88,975
|
88,975
|
89,51
|
89,03
|
15/03/2024 |
209.197 |
0,32%
|
88,12
|
87,12
|
87,66
|
87,38
|
14/03/2024 |
336.730 |
-0,84%
|
88,12
|
86,805
|
88,2204
|
87,10
|
13/03/2024 |
241.308 |
0,10%
|
87,75
|
87,58
|
88,16
|
87,84
|
12/03/2024 |
228.609 |
1,14%
|
87,45
|
87,0666
|
88,22
|
87,75
|
11/03/2024 |
258.329 |
-0,52%
|
86,49
|
86,36
|
86,926
|
86,76
|
08/03/2024 |
332.950 |
0,36%
|
87,67
|
87,0001
|
88,00
|
87,21
|
07/03/2024 |
502.153 |
0,15%
|
86,745
|
86,79
|
87,30
|
86,90
|
06/03/2024 |
338.776 |
1,30%
|
86,745
|
86,39
|
87,07
|
86,77
|
05/03/2024 |
267.898 |
-0,95%
|
86,15
|
85,59
|
86,44
|
85,66
|
04/03/2024 |
258.170 |
-1,88%
|
86,58
|
86,17
|
86,83
|
86,37
|
01/03/2024 |
629.799 |
2,56%
|
87,72
|
87,31
|
88,4238
|
88,01
|
29/02/2024 |
588.607 |
0,76%
|
86,28
|
85,62
|
86,49
|
85,81
|