XNYS
Datos históricos de Sony Group Corporation
Sony Group Corporation · SONY
$24.20
▲ +0.08 (+0.33%)
Última operación · 10/10/2026, 17:55:55 UTC
- Variación en el periodo
- −14.62%
- Máximo
- US$30.34
- 12 de noviembre de 2025
- Mínimo
- US$19.32
- 25 de junio de 2026
- Volumen medio diario
- 5.23 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 23.97 | 24.30 | 23.97 | 24.12 | +0.71% | 3.2 M |
| 8 oct 2026 | 23.41 | 24.09 | 23.35 | 23.95 | +1.83% | 5.37 M |
| 7 oct 2026 | 23.43 | 23.52 | 23.27 | 23.52 | −1.38% | 3.99 M |
| 6 oct 2026 | 23.77 | 23.96 | 23.72 | 23.85 | +1.32% | 3.65 M |
| 5 oct 2026 | 23.50 | 23.62 | 23.40 | 23.54 | −1.18% | 4.76 M |
| 2 oct 2026 | 23.92 | 23.92 | 23.56 | 23.82 | +1.40% | 4.18 M |
| 1 oct 2026 | 23.77 | 23.85 | 23.28 | 23.49 | −0.17% | 4.96 M |
| 30 sep 2026 | 23.97 | 23.97 | 23.53 | 23.53 | +0.68% | 3.77 M |
| 29 sep 2026 | 23.62 | 23.62 | 23.33 | 23.37 | +0.17% | 3.59 M |
| 28 sep 2026 | 23.32 | 23.49 | 23.17 | 23.33 | −0.93% | 2.62 M |
| 25 sep 2026 | 23.46 | 23.55 | 23.38 | 23.55 | +2.44% | 2.3 M |
| 24 sep 2026 | 23.07 | 23.14 | 22.86 | 22.99 | −0.91% | 3.68 M |
| 23 sep 2026 | 23.41 | 23.41 | 23.18 | 23.20 | −0.94% | 2.21 M |
| 22 sep 2026 | 23.69 | 23.72 | 23.37 | 23.42 | −0.72% | 2.65 M |
| 21 sep 2026 | 23.64 | 23.65 | 23.42 | 23.59 | +0.55% | 2.51 M |
| 18 sep 2026 | 23.36 | 23.52 | 23.20 | 23.46 | −1.55% | 3.33 M |
| 17 sep 2026 | 24.16 | 24.28 | 23.78 | 23.83 | +0.42% | 4.07 M |
| 16 sep 2026 | 24.00 | 24.05 | 23.66 | 23.73 | −0.79% | 3.01 M |
| 15 sep 2026 | 24.05 | 24.06 | 23.72 | 23.92 | −2.25% | 3.5 M |
| 14 sep 2026 | 24.43 | 24.67 | 24.42 | 24.47 | +2.38% | 3.42 M |
| 11 sep 2026 | 23.74 | 23.91 | 23.69 | 23.90 | +1.62% | 2.44 M |
| 10 sep 2026 | 23.44 | 23.71 | 23.44 | 23.52 | +0.34% | 3.33 M |
| 9 sep 2026 | 23.60 | 23.62 | 23.38 | 23.44 | −0.38% | 3.95 M |
| 8 sep 2026 | 23.78 | 23.78 | 23.38 | 23.53 | −4.19% | 6.01 M |
| 4 sep 2026 | 24.71 | 24.81 | 24.55 | 24.56 | −1.60% | 3 M |
| 3 sep 2026 | 24.89 | 25.03 | 24.84 | 24.96 | +1.26% | 6.8 M |
| 2 sep 2026 | 24.46 | 24.76 | 24.41 | 24.65 | −0.64% | 3.12 M |
| 1 sep 2026 | 24.95 | 25.08 | 24.80 | 24.81 | +1.02% | 4.67 M |
| 31 ago 2026 | 24.98 | 25.27 | 24.55 | 24.56 | −1.17% | 5.22 M |
| 28 ago 2026 | 24.67 | 25.03 | 24.65 | 24.85 | +3.24% | 4.81 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.