U.S. markets closed
F S&P 500
5,295.25 +10.00 (+0.19%) F Dow Jones
39,204.00 +51.00 (+0.13%) F Nasdaq
18,722.50 +26.25 (+0.14%) E-mini Russell 2000 Index Futur
2,062.00 +8.30 (+0.40%) Petróleo
76.94 +0.07 (+0.09%) Oro
2,331.40 -5.80 (-0.25%)
Sumitomo Chemical Company, Limited (SOMMY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:50PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 10.12 | 10.23 | 10.00 | 10.08 | 10.08 | 108,000 |
| 22 may 2024 | 10.32 | 10.32 | 10.25 | 10.27 | 10.27 | 27,400 |
| 21 may 2024 | 10.44 | 10.49 | 10.37 | 10.42 | 10.42 | 35,400 |
| 20 may 2024 | 10.69 | 10.69 | 10.51 | 10.67 | 10.67 | 35,600 |
| 17 may 2024 | 10.32 | 10.32 | 10.02 | 10.28 | 10.28 | 13,700 |
| 16 may 2024 | 10.20 | 10.20 | 10.08 | 10.12 | 10.12 | 16,400 |
| 15 may 2024 | 11.02 | 11.08 | 10.95 | 11.01 | 11.01 | 19,800 |
| 14 may 2024 | 11.15 | 11.15 | 10.96 | 11.00 | 11.00 | 13,000 |
| 13 may 2024 | 10.58 | 10.77 | 10.54 | 10.64 | 10.64 | 58,300 |
| 10 may 2024 | 10.71 | 10.82 | 10.54 | 10.54 | 10.54 | 4,700 |
| 09 may 2024 | 10.55 | 10.71 | 10.50 | 10.71 | 10.71 | 20,800 |
| 08 may 2024 | 10.51 | 10.58 | 10.50 | 10.55 | 10.55 | 9,500 |
| 07 may 2024 | 10.51 | 10.71 | 10.51 | 10.69 | 10.69 | 29,400 |
| 06 may 2024 | 10.85 | 11.00 | 10.70 | 10.96 | 10.96 | 16,300 |
| 03 may 2024 | 10.51 | 10.95 | 10.51 | 10.85 | 10.85 | 8,800 |
| 02 may 2024 | 10.76 | 10.82 | 10.76 | 10.81 | 10.81 | 9,500 |
| 01 may 2024 | 10.91 | 10.94 | 10.84 | 10.88 | 10.88 | 6,900 |
| 30 abr 2024 | 10.99 | 10.99 | 10.59 | 10.59 | 10.59 | 9,000 |
| 29 abr 2024 | 11.43 | 11.65 | 11.33 | 11.54 | 11.54 | 25,000 |
| 26 abr 2024 | 11.17 | 11.38 | 11.17 | 11.33 | 11.33 | 16,300 |
| 25 abr 2024 | 11.16 | 11.28 | 11.16 | 11.26 | 11.26 | 12,900 |
| 24 abr 2024 | 11.07 | 11.49 | 11.07 | 11.16 | 11.16 | 48,900 |
| 23 abr 2024 | 11.66 | 11.78 | 11.53 | 11.57 | 11.57 | 20,500 |
| 22 abr 2024 | 11.50 | 11.60 | 11.49 | 11.53 | 11.53 | 12,400 |
| 19 abr 2024 | 11.15 | 11.16 | 11.10 | 11.11 | 11.11 | 14,100 |
| 18 abr 2024 | 11.13 | 11.16 | 10.86 | 11.08 | 11.08 | 38,400 |
| 17 abr 2024 | 11.08 | 11.18 | 11.01 | 11.01 | 11.01 | 65,800 |
| 16 abr 2024 | 11.18 | 11.21 | 11.13 | 11.21 | 11.21 | 72,400 |
| 15 abr 2024 | 11.34 | 11.48 | 11.20 | 11.24 | 11.24 | 24,800 |
| 12 abr 2024 | 11.34 | 11.34 | 11.21 | 11.22 | 11.22 | 19,500 |
| 11 abr 2024 | 11.33 | 11.40 | 11.29 | 11.38 | 11.38 | 39,000 |
| 10 abr 2024 | 11.23 | 11.30 | 11.14 | 11.29 | 11.29 | 17,200 |
| 09 abr 2024 | 11.62 | 11.62 | 11.40 | 11.41 | 11.41 | 51,900 |
| 08 abr 2024 | 11.49 | 11.54 | 11.46 | 11.47 | 11.47 | 28,300 |
| 05 abr 2024 | 11.50 | 11.56 | 11.47 | 11.54 | 11.54 | 19,700 |
| 04 abr 2024 | 11.40 | 11.43 | 11.23 | 11.23 | 11.23 | 45,800 |
| 03 abr 2024 | 10.93 | 11.38 | 10.93 | 11.36 | 11.36 | 27,500 |
| 02 abr 2024 | 11.01 | 11.18 | 10.83 | 11.15 | 11.15 | 21,900 |
| 01 abr 2024 | 10.95 | 11.04 | 10.95 | 11.01 | 11.01 | 20,400 |
| 28 mar 2024 | 10.80 | 10.85 | 10.58 | 10.59 | 10.59 | 25,900 |
| 27 mar 2024 | 10.94 | 11.03 | 10.85 | 10.93 | 10.93 | 78,400 |
| 26 mar 2024 | 11.00 | 11.08 | 11.00 | 11.03 | 11.03 | 62,600 |
| 25 mar 2024 | 11.27 | 11.27 | 10.97 | 10.97 | 10.97 | 59,300 |
| 22 mar 2024 | 11.53 | 11.53 | 10.93 | 11.26 | 11.26 | 83,000 |
| 21 mar 2024 | 11.22 | 11.36 | 11.22 | 11.23 | 11.23 | 23,600 |
| 20 mar 2024 | 11.02 | 11.09 | 10.77 | 10.92 | 10.92 | 55,100 |
| 19 mar 2024 | 10.84 | 11.02 | 10.77 | 10.96 | 10.96 | 52,200 |
| 18 mar 2024 | 10.88 | 11.02 | 10.73 | 10.87 | 10.87 | 26,600 |
| 15 mar 2024 | 10.93 | 11.05 | 10.81 | 10.96 | 10.96 | 74,500 |
| 14 mar 2024 | 10.99 | 10.99 | 10.75 | 10.91 | 10.91 | 25,200 |
| 13 mar 2024 | 10.55 | 10.62 | 10.34 | 10.34 | 10.34 | 11,600 |
| 12 mar 2024 | 10.22 | 10.52 | 10.22 | 10.45 | 10.45 | 62,500 |
| 11 mar 2024 | 10.07 | 10.34 | 10.07 | 10.34 | 10.34 | 47,600 |
| 08 mar 2024 | 10.19 | 10.51 | 10.19 | 10.28 | 10.28 | 17,600 |
| 07 mar 2024 | 10.09 | 10.40 | 10.09 | 10.37 | 10.37 | 65,400 |
| 06 mar 2024 | 9.99 | 10.29 | 9.96 | 10.20 | 10.20 | 63,200 |
| 05 mar 2024 | 9.85 | 10.08 | 9.85 | 9.99 | 9.99 | 45,700 |
| 04 mar 2024 | 9.85 | 10.46 | 9.85 | 9.86 | 9.86 | 47,300 |
| 01 mar 2024 | 10.32 | 10.32 | 9.83 | 10.01 | 10.01 | 51,900 |
| 29 feb 2024 | 10.31 | 10.31 | 10.03 | 10.05 | 10.05 | 174,300 |
| 28 feb 2024 | 10.55 | 10.55 | 10.25 | 10.26 | 10.26 | 46,600 |
| 27 feb 2024 | 10.32 | 10.46 | 10.03 | 10.03 | 10.03 | 64,000 |
| 26 feb 2024 | 9.95 | 10.26 | 9.95 | 10.20 | 10.20 | 58,000 |
| 23 feb 2024 | 10.82 | 10.82 | 10.34 | 10.41 | 10.41 | 51,000 |
| 22 feb 2024 | 10.07 | 10.56 | 10.07 | 10.38 | 10.38 | 165,600 |
| 21 feb 2024 | 10.03 | 10.72 | 10.03 | 10.31 | 10.31 | 173,200 |
| 20 feb 2024 | 10.38 | 10.77 | 9.98 | 10.32 | 10.32 | 134,000 |
| 16 feb 2024 | 9.93 | 10.52 | 9.93 | 10.25 | 10.25 | 39,300 |
| 15 feb 2024 | 9.92 | 10.00 | 9.92 | 10.00 | 10.00 | 122,300 |
| 14 feb 2024 | 9.78 | 9.96 | 9.69 | 9.96 | 9.96 | 113,900 |
| 13 feb 2024 | 10.01 | 10.02 | 9.87 | 9.96 | 9.96 | 100,400 |
| 12 feb 2024 | 10.17 | 10.18 | 10.00 | 10.18 | 10.18 | 50,000 |
| 09 feb 2024 | 10.14 | 10.14 | 10.08 | 10.10 | 10.10 | 43,800 |
| 08 feb 2024 | 10.16 | 10.16 | 10.05 | 10.11 | 10.11 | 75,100 |
| 07 feb 2024 | 10.29 | 10.39 | 10.29 | 10.37 | 10.37 | 61,100 |
| 06 feb 2024 | 10.12 | 10.13 | 10.08 | 10.10 | 10.10 | 69,900 |
| 05 feb 2024 | 10.32 | 10.36 | 10.25 | 10.36 | 10.36 | 86,000 |
| 02 feb 2024 | 10.67 | 10.67 | 10.50 | 10.64 | 10.64 | 64,900 |
| 01 feb 2024 | 11.17 | 11.20 | 11.12 | 11.16 | 11.16 | 61,900 |
| 31 ene 2024 | 11.72 | 11.82 | 11.69 | 11.73 | 11.73 | 44,500 |
| 30 ene 2024 | 11.58 | 11.62 | 11.54 | 11.61 | 11.61 | 50,200 |
| 29 ene 2024 | 11.50 | 11.60 | 11.43 | 11.52 | 11.52 | 30,500 |
| 26 ene 2024 | 11.51 | 11.57 | 11.51 | 11.56 | 11.56 | 72,300 |
| 25 ene 2024 | 11.48 | 11.54 | 11.43 | 11.49 | 11.49 | 59,000 |
| 24 ene 2024 | 11.48 | 11.48 | 11.39 | 11.44 | 11.44 | 75,300 |
| 23 ene 2024 | 11.23 | 11.33 | 11.23 | 11.28 | 11.28 | 86,400 |
| 22 ene 2024 | 11.35 | 11.47 | 11.35 | 11.47 | 11.47 | 74,300 |
| 19 ene 2024 | 11.31 | 11.34 | 11.28 | 11.31 | 11.31 | 45,400 |
| 18 ene 2024 | 11.56 | 11.56 | 11.47 | 11.54 | 11.54 | 292,000 |
| 17 ene 2024 | 11.89 | 11.89 | 11.73 | 11.79 | 11.79 | 121,800 |
| 16 ene 2024 | 12.07 | 12.18 | 12.02 | 12.05 | 12.05 | 30,900 |
| 12 ene 2024 | 12.25 | 12.34 | 12.20 | 12.23 | 12.23 | 29,400 |
| 11 ene 2024 | 12.44 | 12.59 | 12.25 | 12.35 | 12.35 | 31,200 |
| 10 ene 2024 | 12.24 | 12.31 | 12.24 | 12.30 | 12.30 | 33,600 |
| 09 ene 2024 | 12.27 | 12.94 | 12.27 | 12.47 | 12.47 | 83,600 |
| 08 ene 2024 | 12.14 | 12.51 | 12.14 | 12.46 | 12.46 | 51,900 |
| 05 ene 2024 | 11.86 | 12.44 | 11.86 | 12.37 | 12.37 | 37,100 |
| 04 ene 2024 | 11.85 | 12.16 | 11.85 | 12.11 | 12.11 | 67,800 |
| 03 ene 2024 | 12.00 | 12.00 | 11.86 | 12.00 | 12.00 | 55,700 |
| 02 ene 2024 | 11.82 | 12.10 | 11.82 | 12.00 | 12.00 | 20,500 |
| *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.