U.S. markets closed
F S&P 500
5,521.00 -12.75 (-0.23%) F Dow Jones
39,447.00 -64.00 (-0.16%) F Nasdaq
19,975.50 -76.50 (-0.38%) E-mini Russell 2000 Index Futur
2,043.50 -4.90 (-0.24%) Petróleo
83.51 +0.13 (+0.16%) Oro
2,337.70 -1.20 (-0.05%)
Sumitomo Metal Mining Co., Ltd. (S19.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:16AM CEST
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 100 |
| 28 jun 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 27 jun 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 26 jun 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 25 jun 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 24 jun 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 21 jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 20 jun 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 19 jun 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 18 jun 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 17 jun 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 14 jun 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 13 jun 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 12 jun 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 11 jun 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 10 jun 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 07 jun 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 06 jun 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 05 jun 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 04 jun 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 03 jun 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 31 may 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 30 may 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 29 may 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 28 may 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 27 may 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 24 may 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 23 may 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 22 may 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 21 may 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 20 may 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 17 may 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 16 may 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 15 may 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 14 may 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 13 may 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 10 may 2024 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | 100 |
| 09 may 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 08 may 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 07 may 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 06 may 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 03 may 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 02 may 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 30 abr 2024 | 31.20 | 32.40 | 31.20 | 32.40 | 32.40 | 8 |
| 29 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 26 abr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 25 abr 2024 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | 170 |
| 24 abr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 23 abr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 22 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 19 abr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 18 abr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 17 abr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 16 abr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 15 abr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 12 abr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 11 abr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 10 abr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 09 abr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 08 abr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 05 abr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 04 abr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 03 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 02 abr 2024 | 28.60 | 28.80 | 28.60 | 28.60 | 28.60 | 80 |
| 28 mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 28 mar 2024 | 63 Dividendo | |||||
| 27 mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -36.60 | - |
| 26 mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -36.60 | - |
| 25 mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -36.88 | - |
| 22 mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | -38.26 | 100 |
| 21 mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | -37.99 | - |
| 20 mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -36.88 | - |
| 19 mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -36.88 | - |
| 18 mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -36.88 | - |
| 15 mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -36.88 | - |
| 14 mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | -35.77 | - |
| 13 mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -34.10 | - |
| 12 mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -33.55 | - |
| 11 mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -33.27 | - |
| 08 mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | -33.83 | - |
| 07 mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -33.55 | - |
| 06 mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -33.27 | - |
| 05 mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -33.27 | - |
| 04 mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -33.00 | - |
| 01 mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -33.27 | - |
| 29 feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | -32.72 | - |
| 28 feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -33.27 | - |
| 27 feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -33.27 | - |
| 26 feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -33.55 | - |
| 23 feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -34.38 | - |
| 22 feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -34.10 | - |
| 21 feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -34.38 | - |
| 20 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -34.94 | - |
| 19 feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -34.38 | - |
| 16 feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -34.10 | - |
| 15 feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -33.27 | - |
| 14 feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | -33.83 | - |
| 13 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -34.66 | - |
| 12 feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -34.10 | - |
| 09 feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | -33.83 | - |
| *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.