U.S. markets closed
F S&P 500
5,211.50 -1.25 (-0.02%) F Dow Jones
39,194.00 -1.00 (-0.00%) F Nasdaq
18,174.00 -12.50 (-0.07%) E-mini Russell 2000 Index Futur
2,062.70 -2.10 (-0.10%) Petróleo
79.31 +0.32 (+0.41%) Oro
2,316.90 -5.40 (-0.23%)
Sampo Oyj (SMP.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM CEST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 37.05 | 37.85 | 37.05 | 37.85 | 37.85 | 200 |
| 07 may 2024 | 37.80 | 37.80 | 37.40 | 37.45 | 37.45 | - |
| 06 may 2024 | 37.70 | 37.70 | 37.25 | 37.50 | 37.50 | - |
| 03 may 2024 | 37.25 | 37.30 | 37.20 | 37.30 | 37.30 | - |
| 02 may 2024 | 37.60 | 37.60 | 37.05 | 37.10 | 37.10 | - |
| 30 abr 2024 | 37.80 | 37.85 | 37.45 | 37.45 | 37.45 | - |
| 29 abr 2024 | 37.65 | 38.00 | 37.65 | 38.00 | 38.00 | - |
| 26 abr 2024 | 39.40 | 39.40 | 37.65 | 37.65 | 37.65 | - |
| 25 abr 2024 | 39.70 | 39.70 | 39.35 | 39.35 | 39.35 | - |
| 24 abr 2024 | 40.20 | 40.20 | 39.95 | 39.95 | 39.95 | - |
| 23 abr 2024 | 39.85 | 40.15 | 39.85 | 40.15 | 40.15 | - |
| 22 abr 2024 | 39.10 | 39.60 | 39.10 | 39.60 | 39.60 | - |
| 19 abr 2024 | 39.00 | 39.00 | 38.90 | 39.00 | 39.00 | - |
| 18 abr 2024 | 39.70 | 39.70 | 39.00 | 39.00 | 39.00 | - |
| 17 abr 2024 | 39.00 | 39.35 | 39.00 | 39.35 | 39.35 | - |
| 16 abr 2024 | 38.80 | 39.25 | 38.80 | 38.80 | 38.80 | - |
| 15 abr 2024 | 38.95 | 39.10 | 38.95 | 39.10 | 39.10 | - |
| 12 abr 2024 | 39.00 | 39.00 | 38.70 | 38.85 | 38.85 | - |
| 11 abr 2024 | 38.70 | 39.20 | 38.70 | 39.20 | 39.20 | - |
| 10 abr 2024 | 39.05 | 39.05 | 38.80 | 38.80 | 38.80 | - |
| 09 abr 2024 | 39.05 | 39.20 | 39.05 | 39.20 | 39.20 | - |
| 08 abr 2024 | 39.35 | 39.35 | 39.20 | 39.20 | 39.20 | - |
| 05 abr 2024 | 38.50 | 39.25 | 38.50 | 39.25 | 39.25 | - |
| 04 abr 2024 | 39.05 | 39.05 | 38.85 | 38.85 | 38.85 | - |
| 03 abr 2024 | 38.75 | 39.10 | 38.75 | 38.85 | 38.85 | - |
| 02 abr 2024 | 38.70 | 39.15 | 38.70 | 38.85 | 38.85 | - |
| 28 mar 2024 | 39.60 | 39.60 | 38.85 | 38.85 | 38.85 | - |
| 27 mar 2024 | 40.00 | 40.00 | 39.75 | 40.00 | 40.00 | - |
| 26 mar 2024 | 39.90 | 39.90 | 39.65 | 39.90 | 39.90 | - |
| 25 mar 2024 | 39.75 | 39.75 | 39.45 | 39.70 | 39.70 | - |
| 22 mar 2024 | 39.95 | 39.95 | 39.60 | 39.60 | 39.60 | - |
| 21 mar 2024 | 40.00 | 40.00 | 39.55 | 39.85 | 39.85 | - |
| 20 mar 2024 | 39.60 | 39.90 | 39.60 | 39.70 | 39.70 | - |
| 19 mar 2024 | 39.90 | 40.00 | 39.85 | 39.90 | 39.90 | - |
| 18 mar 2024 | 40.50 | 40.50 | 39.75 | 39.75 | 39.75 | - |
| 15 mar 2024 | 40.10 | 40.25 | 40.10 | 40.25 | 40.25 | - |
| 14 mar 2024 | 39.85 | 39.90 | 39.85 | 39.90 | 39.90 | - |
| 13 mar 2024 | 39.65 | 40.00 | 39.65 | 40.00 | 40.00 | - |
| 12 mar 2024 | 39.45 | 39.50 | 39.40 | 39.40 | 39.40 | - |
| 11 mar 2024 | 39.20 | 39.60 | 39.20 | 39.50 | 39.50 | - |
| 08 mar 2024 | 39.00 | 39.30 | 39.00 | 39.30 | 39.30 | - |
| 07 mar 2024 | 40.00 | 40.00 | 39.85 | 39.85 | 39.85 | - |
| 06 mar 2024 | 40.95 | 40.95 | 39.50 | 39.80 | 39.80 | - |
| 05 mar 2024 | 40.30 | 40.95 | 40.30 | 40.95 | 40.95 | - |
| 04 mar 2024 | 40.70 | 40.70 | 40.65 | 40.70 | 40.70 | - |
| 01 mar 2024 | 40.85 | 40.90 | 40.80 | 40.80 | 40.80 | - |
| 29 feb 2024 | 40.35 | 40.70 | 40.30 | 40.70 | 40.70 | - |
| 28 feb 2024 | 40.50 | 40.65 | 40.50 | 40.60 | 40.60 | - |
| 27 feb 2024 | 40.25 | 40.70 | 40.25 | 40.45 | 40.45 | - |
| 26 feb 2024 | 39.55 | 40.95 | 39.55 | 40.55 | 40.55 | - |
| 23 feb 2024 | 40.90 | 40.90 | 40.35 | 40.65 | 40.65 | - |
| 22 feb 2024 | 40.90 | 41.10 | 40.90 | 41.00 | 41.00 | - |
| 21 feb 2024 | 40.45 | 40.90 | 40.45 | 40.90 | 40.90 | - |
| 20 feb 2024 | 40.70 | 40.85 | 40.70 | 40.85 | 40.85 | - |
| 19 feb 2024 | 41.00 | 41.00 | 40.70 | 40.70 | 40.70 | - |
| 16 feb 2024 | 40.20 | 40.80 | 40.20 | 40.80 | 40.80 | - |
| 15 feb 2024 | 40.00 | 40.10 | 39.95 | 40.10 | 40.10 | - |
| 14 feb 2024 | 40.05 | 40.05 | 39.65 | 39.75 | 39.75 | - |
| 13 feb 2024 | 39.55 | 40.05 | 39.55 | 40.05 | 40.05 | - |
| 12 feb 2024 | 39.35 | 39.45 | 39.20 | 39.45 | 39.45 | - |
| 09 feb 2024 | 39.05 | 39.20 | 39.05 | 39.20 | 39.20 | - |
| 08 feb 2024 | 38.20 | 39.05 | 38.20 | 39.05 | 39.05 | - |
| 07 feb 2024 | 38.35 | 38.40 | 38.35 | 38.35 | 38.35 | - |
| 06 feb 2024 | 38.40 | 38.45 | 38.35 | 38.35 | 38.35 | - |
| 05 feb 2024 | 38.25 | 38.25 | 38.05 | 38.25 | 38.25 | - |
| 02 feb 2024 | 38.10 | 38.25 | 38.10 | 38.25 | 38.25 | - |
| 01 feb 2024 | 37.95 | 38.25 | 37.95 | 38.25 | 38.25 | - |
| 31 ene 2024 | 38.25 | 38.35 | 38.25 | 38.35 | 38.35 | - |
| 30 ene 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 29 ene 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 26 ene 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 25 ene 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 24 ene 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 23 ene 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 22 ene 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 19 ene 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 18 ene 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 17 ene 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 16 ene 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 15 ene 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 12 ene 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 11 ene 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 10 ene 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 09 ene 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 08 ene 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 05 ene 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 04 ene 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 03 ene 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 02 ene 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 29 dic 2023 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 28 dic 2023 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 27 dic 2023 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 22 dic 2023 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 21 dic 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 20 dic 2023 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 19 dic 2023 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 18 dic 2023 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 15 dic 2023 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 14 dic 2023 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 13 dic 2023 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| *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.