U.S. markets open in 6 hours 46 minutes
F S&P 500
5,544.50 +7.50 (+0.14%) F Dow Jones
39,534.00 +8.00 (+0.02%) F Nasdaq
20,016.75 +44.50 (+0.22%) E-mini Russell 2000 Index Futur
2,045.60 +0.70 (+0.03%) Petróleo
81.39 +0.56 (+0.69%) Oro
2,327.30 -3.50 (-0.15%)
Sumitomo Corporation (SSUMF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:38AM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 600 |
| 24 jun 2024 | 24.29 | 24.40 | 24.29 | 24.32 | 24.32 | 8,400 |
| 21 jun 2024 | 24.09 | 24.39 | 24.09 | 24.39 | 24.39 | 300 |
| 20 jun 2024 | 24.09 | 24.25 | 24.09 | 24.21 | 24.21 | 4,600 |
| 18 jun 2024 | 24.50 | 24.65 | 24.13 | 24.63 | 24.63 | 7,000 |
| 17 jun 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 200 |
| 14 jun 2024 | 25.00 | 25.52 | 25.00 | 25.38 | 25.38 | 2,200 |
| 13 jun 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 300 |
| 12 jun 2024 | 25.66 | 25.81 | 25.66 | 25.80 | 25.80 | 4,000 |
| 11 jun 2024 | 26.59 | 26.59 | 25.87 | 25.87 | 25.87 | 2,100 |
| 10 jun 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 07 jun 2024 | 25.60 | 25.70 | 25.60 | 25.60 | 25.60 | 10,300 |
| 06 jun 2024 | 25.60 | 25.62 | 25.59 | 25.59 | 25.59 | 6,500 |
| 05 jun 2024 | 25.62 | 25.76 | 25.62 | 25.70 | 25.70 | 7,600 |
| 04 jun 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 600 |
| 03 jun 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 31 may 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 300 |
| 30 may 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 200 |
| 29 may 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1,800 |
| 28 may 2024 | 26.22 | 26.30 | 26.05 | 26.05 | 26.05 | 1,500 |
| 24 may 2024 | 26.28 | 26.28 | 26.22 | 26.22 | 26.22 | 6,100 |
| 23 may 2024 | 26.00 | 26.26 | 26.00 | 26.26 | 26.26 | 500 |
| 22 may 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1,000 |
| 21 may 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 10,100 |
| 20 may 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 600 |
| 17 may 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 2,200 |
| 16 may 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 300 |
| 15 may 2024 | 27.20 | 27.20 | 26.24 | 26.24 | 26.24 | 700 |
| 14 may 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 5,500 |
| 13 may 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 900 |
| 10 may 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 200 |
| 09 may 2024 | 27.00 | 27.54 | 26.78 | 26.84 | 26.84 | 5,300 |
| 08 may 2024 | 27.11 | 27.11 | 27.08 | 27.08 | 27.08 | 2,100 |
| 07 may 2024 | 27.22 | 27.68 | 27.22 | 27.68 | 27.68 | 2,400 |
| 06 may 2024 | 28.90 | 28.90 | 28.05 | 28.31 | 28.31 | 6,400 |
| 03 may 2024 | 28.50 | 28.50 | 27.93 | 27.93 | 27.93 | 7,900 |
| 02 may 2024 | 27.79 | 28.13 | 27.79 | 27.97 | 27.97 | 2,000 |
| 01 may 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 200 |
| 30 abr 2024 | 26.64 | 26.65 | 26.19 | 26.65 | 26.65 | 1,300 |
| 29 abr 2024 | 25.00 | 26.65 | 25.00 | 26.59 | 26.59 | 1,800 |
| 26 abr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 700 |
| 25 abr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 24 abr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 400 |
| 23 abr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 500 |
| 22 abr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 19 abr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 18 abr 2024 | 23.96 | 24.30 | 23.96 | 24.30 | 24.30 | 600 |
| 17 abr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 16 abr 2024 | 24.41 | 24.41 | 24.16 | 24.16 | 24.16 | 600 |
| 15 abr 2024 | 25.02 | 25.09 | 25.00 | 25.00 | 25.00 | 2,300 |
| 12 abr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 11 abr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 10 abr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 1,000 |
| 09 abr 2024 | 24.65 | 25.02 | 24.65 | 24.76 | 24.76 | 1,500 |
| 08 abr 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 400 |
| 05 abr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 04 abr 2024 | 24.25 | 24.65 | 24.10 | 24.65 | 24.65 | 1,300 |
| 03 abr 2024 | 24.24 | 24.24 | 24.11 | 24.11 | 24.11 | 1,300 |
| 02 abr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 01 abr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 700 |
| 28 mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 28 mar 2024 | 0.413 Dividendo | |||||
| 27 mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.89 | - |
| 26 mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.89 | 200 |
| 25 mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.89 | 400 |
| 22 mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.91 | - |
| 21 mar 2024 | 24.00 | 24.50 | 24.00 | 24.32 | 23.91 | 500 |
| 20 mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.59 | - |
| 19 mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.59 | 500 |
| 18 mar 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 22.88 | - |
| 15 mar 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 22.88 | 500 |
| 14 mar 2024 | 23.14 | 23.14 | 23.00 | 23.00 | 22.61 | 1,800 |
| 13 mar 2024 | 22.49 | 22.90 | 22.49 | 22.90 | 22.51 | 500 |
| 12 mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.53 | - |
| 11 mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.53 | - |
| 08 mar 2024 | 24.73 | 24.73 | 23.94 | 23.94 | 23.53 | 1,800 |
| 07 mar 2024 | 24.20 | 24.36 | 24.20 | 24.36 | 23.95 | 7,500 |
| 06 mar 2024 | 23.40 | 24.31 | 23.40 | 24.31 | 23.90 | 2,200 |
| 05 mar 2024 | 24.00 | 24.00 | 23.50 | 23.50 | 23.10 | 400 |
| 04 mar 2024 | 23.69 | 23.80 | 23.51 | 23.53 | 23.13 | 3,800 |
| 01 mar 2024 | 23.05 | 24.00 | 23.05 | 23.69 | 23.29 | 2,700 |
| 29 feb 2024 | 23.75 | 23.75 | 23.44 | 23.44 | 23.04 | 3,400 |
| 28 feb 2024 | 23.54 | 23.75 | 23.50 | 23.50 | 23.10 | 700 |
| 27 feb 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 23.59 | 2,500 |
| 26 feb 2024 | 24.21 | 24.51 | 24.11 | 24.20 | 23.79 | 4,200 |
| 23 feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.59 | 300 |
| 22 feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.44 | 1,100 |
| 21 feb 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.21 | 200 |
| 20 feb 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.64 | 9,200 |
| 16 feb 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.64 | - |
| 15 feb 2024 | 22.52 | 23.03 | 22.52 | 23.03 | 22.64 | 400 |
| 14 feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.02 | - |
| 13 feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.02 | 300 |
| 12 feb 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.48 | 200 |
| 09 feb 2024 | 21.70 | 22.25 | 21.60 | 21.76 | 21.39 | 800 |
| 08 feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.08 | 9,600 |
| 07 feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.08 | - |
| 06 feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.08 | - |
| 05 feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.08 | - |
| 02 feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.08 | 200 |
| *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.