Sony Group Corporation ADR (SONY)
Exportar para Excel
| << < 1 2 3 4 5 |
| 21/10/2024 |
446.519 |
-0,66%
|
18,14
|
18,02
|
18,16
|
18,10
|
| 18/10/2024 |
501.928 |
-1,57%
|
18,11
|
18,09
|
18,24
|
18,22
|
| 17/10/2024 |
392.315 |
-0,91%
|
18,60
|
18,435
|
18,61
|
18,51
|
| 16/10/2024 |
352.190 |
0,11%
|
18,70
|
18,61
|
18,70
|
18,68
|
| 15/10/2024 |
454.934 |
-2,25%
|
18,80
|
18,605
|
18,85
|
18,66
|
| 14/10/2024 |
469.561 |
0,58%
|
18,90
|
18,875
|
19,15
|
19,09
|
| 11/10/2024 |
433.832 |
0,64%
|
18,74
|
18,74
|
19,045
|
18,98
|
| 10/10/2024 |
468.800 |
-1,00%
|
18,84
|
18,72
|
18,925
|
18,86
|
| 09/10/2024 |
442.578 |
-79,98%
|
18,83
|
18,73
|
19,19
|
19,05
|
| 08/10/2024 |
100.568 |
-0,54%
|
95,41
|
95,07
|
95,47
|
95,14
|
| 07/10/2024 |
154.857 |
0,85%
|
95,61
|
95,39
|
96,335
|
95,66
|
| 04/10/2024 |
121.272 |
0,90%
|
94,30
|
94,30
|
94,95
|
94,85
|
| 03/10/2024 |
106.021 |
-1,00%
|
93,99
|
93,80
|
94,55
|
94,00
|
| 02/10/2024 |
203.243 |
-1,91%
|
95,27
|
93,92
|
95,27
|
94,95
|
| 01/10/2024 |
293.065 |
0,24%
|
96,88
|
96,06
|
97,27
|
96,80
|
| 30/09/2024 |
119.815 |
0,43%
|
96,90
|
96,10
|
97,00
|
96,57
|
| 27/09/2024 |
206.626 |
-2,52%
|
97,60
|
96,095
|
98,08
|
96,16
|
| 26/09/2024 |
181.887 |
2,75%
|
97,63
|
97,57
|
98,74
|
98,65
|
| 25/09/2024 |
132.221 |
0,47%
|
95,80
|
95,69
|
96,17
|
96,01
|
| 24/09/2024 |
122.916 |
1,43%
|
96,21
|
95,36
|
96,21
|
95,56
|
| 23/09/2024 |
97.607 |
1,20%
|
93,20
|
93,20
|
94,28
|
94,21
|
| 20/09/2024 |
185.946 |
-0,15%
|
93,94
|
92,95
|
93,94
|
93,09
|
| 19/09/2024 |
164.291 |
3,03%
|
92,74
|
92,62
|
93,56
|
93,23
|
| 18/09/2024 |
187.170 |
-0,07%
|
90,64
|
90,01
|
91,50
|
90,49
|
| 17/09/2024 |
193.766 |
-2,75%
|
91,50
|
90,18
|
91,50
|
90,55
|
| 16/09/2024 |
104.286 |
-0,35%
|
93,40
|
92,68
|
93,40
|
93,11
|
| 13/09/2024 |
78.831 |
-0,19%
|
93,45
|
93,21
|
93,77
|
93,44
|
| 12/09/2024 |
88.367 |
-0,16%
|
93,12
|
92,91
|
93,71
|
93,62
|
| 11/09/2024 |
109.195 |
0,85%
|
92,96
|
92,32
|
93,83
|
93,77
|
| 10/09/2024 |
147.740 |
2,12%
|
92,00
|
91,79
|
93,38
|
92,98
|
| 09/09/2024 |
122.096 |
1,11%
|
90,90
|
90,75
|
91,39
|
91,05
|
| 06/09/2024 |
255.582 |
-4,57%
|
92,16
|
89,77
|
92,52
|
90,05
|
| 05/09/2024 |
101.796 |
-0,11%
|
94,30
|
94,04
|
94,66
|
94,36
|
| 04/09/2024 |
127.755 |
-1,07%
|
94,50
|
94,11
|
95,14
|
94,46
|
| 03/09/2024 |
173.927 |
-2,13%
|
96,41
|
95,38
|
96,89
|
95,48
|
| 30/08/2024 |
100.866 |
0,77%
|
97,23
|
97,02
|
97,69
|
97,56
|
| 29/08/2024 |
183.649 |
0,06%
|
96,58
|
96,40
|
97,20
|
96,81
|
| 28/08/2024 |
246.029 |
0,71%
|
97,08
|
96,40
|
97,32
|
96,75
|
| 27/08/2024 |
256.917 |
3,51%
|
95,25
|
94,83
|
96,155
|
96,07
|
| 26/08/2024 |
95.226 |
0,45%
|
93,00
|
92,58
|
93,06
|
92,81
|
| 23/08/2024 |
90.483 |
1,20%
|
91,58
|
91,38
|
92,45
|
92,39
|
| 22/08/2024 |
126.557 |
-1,62%
|
92,43
|
91,145
|
92,50
|
91,29
|
| 21/08/2024 |
164.274 |
2,20%
|
91,58
|
91,58
|
92,96
|
92,79
|
| 20/08/2024 |
191.294 |
-0,72%
|
90,77
|
90,53
|
91,05
|
90,79
|
| 19/08/2024 |
170.391 |
1,34%
|
90,47
|
90,47
|
91,53
|
91,45
|
| 16/08/2024 |
175.260 |
2,01%
|
89,10
|
89,10
|
90,41
|
90,24
|
| 15/08/2024 |
165.942 |
-0,60%
|
87,71
|
87,68
|
88,58
|
88,46
|
| 14/08/2024 |
100.367 |
-0,08%
|
88,94
|
88,44
|
89,10
|
88,99
|
| 13/08/2024 |
255.900 |
5,12%
|
87,37
|
87,37
|
89,16
|
89,06
|
| 12/08/2024 |
128.488 |
0,38%
|
84,49
|
84,08
|
84,79
|
84,72
|
| 09/08/2024 |
91.408 |
-0,04%
|
84,13
|
83,66
|
84,42
|
84,40
|
| 08/08/2024 |
178.826 |
-0,15%
|
84,40
|
83,61
|
84,62
|
84,43
|
| 07/08/2024 |
259.445 |
1,82%
|
87,00
|
84,56
|
88,47
|
84,56
|
| 06/08/2024 |
313.483 |
0,81%
|
82,59
|
82,16
|
83,45
|
83,05
|
| 05/08/2024 |
425.668 |
0,94%
|
80,49
|
80,13
|
82,57
|
82,38
|
| 02/08/2024 |
322.142 |
-3,91%
|
81,59
|
81,09
|
82,19
|
81,61
|
| 01/08/2024 |
275.230 |
-4,13%
|
86,73
|
84,87
|
86,80
|
84,93
|
| 31/07/2024 |
178.327 |
0,24%
|
88,96
|
88,30
|
88,96
|
88,59
|
| 30/07/2024 |
203.445 |
2,29%
|
88,05
|
87,75
|
88,70
|
88,38
|
| 29/07/2024 |
165.326 |
-1,05%
|
86,85
|
86,39
|
86,91
|
86,40
|
| 26/07/2024 |
163.600 |
1,50%
|
86,82
|
86,69
|
87,63
|
87,32
|
| 25/07/2024 |
283.163 |
-3,54%
|
86,85
|
86,00
|
87,31
|
86,03
|
| 24/07/2024 |
228.255 |
-2,71%
|
91,00
|
89,04
|
91,00
|
89,19
|
| 23/07/2024 |
115.403 |
-1,23%
|
92,17
|
91,62
|
92,31
|
91,67
|
| 22/07/2024 |
209.066 |
-0,02%
|
92,67
|
92,36
|
92,96
|
92,81
|
| 19/07/2024 |
175.817 |
-0,40%
|
92,78
|
92,42
|
93,23
|
92,83
|
| 18/07/2024 |
172.747 |
-2,88%
|
94,27
|
93,00
|
94,75
|
93,20
|
| 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
|
