U.S. markets open in 2 hours 43 minutes
F S&P 500
5,592.75 +2.50 (+0.04%) F Dow Jones
39,642.00 +6.00 (+0.02%) F Nasdaq
20,442.50 +31.00 (+0.15%) E-mini Russell 2000 Index Futur
2,048.30 -4.80 (-0.23%) Petróleo
83.91 +0.03 (+0.04%) Oro
2,373.30 +3.90 (+0.16%)
Sumitomo Pharma Co Ltd (DPM.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:15AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 2.1600 | 2.1600 | 2.1600 | 2.2800 | 2.2800 | 370 |
| 04 jul 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 03 jul 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 02 jul 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 01 jul 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 28 jun 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 27 jun 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 26 jun 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 25 jun 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 24 jun 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 21 jun 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 20 jun 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 19 jun 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 18 jun 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 17 jun 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 14 jun 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 13 jun 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 12 jun 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 11 jun 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 10 jun 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 07 jun 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 06 jun 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 05 jun 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 04 jun 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 03 jun 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 31 may 2024 | 1.7700 | 1.8300 | 1.7700 | 1.8300 | 1.8300 | 370 |
| 30 may 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 29 may 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 28 may 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 27 may 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 24 may 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 23 may 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 22 may 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 21 may 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 20 may 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 17 may 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 16 may 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 15 may 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 14 may 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 13 may 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 10 may 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 09 may 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 08 may 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 07 may 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 06 may 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 03 may 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 02 may 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 30 abr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 29 abr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 26 abr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 25 abr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 24 abr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 23 abr 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 22 abr 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 19 abr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 18 abr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 17 abr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 16 abr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 15 abr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 12 abr 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 11 abr 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 10 abr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 09 abr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 08 abr 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 05 abr 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 04 abr 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 03 abr 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 02 abr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 28 mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 27 mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 26 mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 25 mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 22 mar 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 21 mar 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 20 mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 19 mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 18 mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 15 mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 14 mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 13 mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 12 mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 11 mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 08 mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 07 mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 06 mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 05 mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 04 mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 01 mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 29 feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 28 feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 27 feb 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 26 feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 23 feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 22 feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 21 feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 20 feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 19 feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 16 feb 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 15 feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 14 feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.