Sumitomo Chemical Company, Limited (SOMMF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:29PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | - |
| 15 may 2024 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | - |
| 14 may 2024 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | 18,209 |
| 13 may 2024 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | - |
| 10 may 2024 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 100 |
| 09 may 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| 08 may 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| 07 may 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| 06 may 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| 03 may 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| 02 may 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| 01 may 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| 30 abr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| 29 abr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| 26 abr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| 25 abr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| 24 abr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| 23 abr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| 22 abr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| 19 abr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| 18 abr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| 17 abr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| 16 abr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| 15 abr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| 12 abr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| 11 abr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| 10 abr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| 09 abr 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 1,575 |
| 08 abr 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
| 05 abr 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
| 04 abr 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
| 03 abr 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
| 02 abr 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
| 01 abr 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 953 |
| 28 mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 47,233 |
| 28 mar 2024 | 3 Dividendo | |||||
| 27 mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -0.8000 | 10,000 |
| 26 mar 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
| 25 mar 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
| 22 mar 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
| 21 mar 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
| 20 mar 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
| 19 mar 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
| 18 mar 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
| 15 mar 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
| 14 mar 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
| 13 mar 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
| 12 mar 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | 3,590 |
| 11 mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.7382 | - |
| 08 mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.7382 | - |
| 07 mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.7382 | - |
| 06 mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.7382 | - |
| 05 mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.7382 | - |
| 04 mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.7382 | 2,000 |
| 01 mar 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | -0.7338 | - |
| 29 feb 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | -0.7338 | - |
| 28 feb 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | -0.7338 | - |
| 27 feb 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | -0.7338 | - |
| 26 feb 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | -0.7338 | 4,736 |
| 23 feb 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | -0.7338 | - |
| 22 feb 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | -0.7338 | - |
| 21 feb 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | -0.7338 | 689 |
| 20 feb 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | -0.7753 | - |
| 16 feb 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | -0.7753 | 1,487 |
| 15 feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | - |
| 14 feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | - |
| 13 feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | - |
| 12 feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | - |
| 09 feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | - |
| 08 feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | - |
| 07 feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | - |
| 06 feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | - |
| 05 feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | - |
| 02 feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | 100 |
| 01 feb 2024 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | -0.8625 | - |
| 31 ene 2024 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | -0.8625 | - |
| 30 ene 2024 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | -0.8625 | - |
| 29 ene 2024 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | -0.8625 | - |
| 26 ene 2024 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | -0.8625 | - |
| 25 ene 2024 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | -0.8625 | - |
| 24 ene 2024 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | -0.8625 | 664 |
| 23 ene 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -0.8909 | - |
| 22 ene 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -0.8909 | - |
| 19 ene 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -0.8909 | - |
| 18 ene 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -0.8909 | - |
| 17 ene 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -0.8909 | - |
| 16 ene 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -0.8909 | 10,772 |
| 12 ene 2024 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | -0.8633 | 1,492 |
| 11 ene 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | -0.9193 | - |
| 10 ene 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | -0.9193 | - |
| 09 ene 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | -0.9193 | - |
| 08 ene 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | -0.9193 | - |
| 05 ene 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | -0.9193 | - |
| 04 ene 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | -0.9193 | - |
| 03 ene 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | -0.9193 | - |
| 02 ene 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | -0.9193 | - |
| 29 dic 2023 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | -0.9193 | - |
| 28 dic 2023 | 2.4000 | 2.5280 | 2.4000 | 2.5280 | -0.9193 | 5,569 |
| 27 dic 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -0.8073 | - |
| 26 dic 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -0.8073 | 3,000 |
| *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.