U.S. markets open in 8 hours 46 minutes
F S&P 500
5,523.75 -10.00 (-0.18%) F Dow Jones
39,461.00 -50.00 (-0.13%) F Nasdaq
19,990.00 -62.00 (-0.31%) E-mini Russell 2000 Index Futur
2,045.50 -2.90 (-0.14%) Petróleo
83.50 +0.12 (+0.14%) Oro
2,336.40 -2.50 (-0.11%)
Sumitomo Mitsui Financial Group, Inc. (XMF.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:15AM 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 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 40 |
| 28 jun 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 27 jun 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 40 |
| 26 jun 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 25 jun 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
| 24 jun 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 21 jun 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
| 20 jun 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 19 jun 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
| 18 jun 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 17 jun 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 14 jun 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| 13 jun 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| 12 jun 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 11 jun 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 10 jun 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 50 |
| 07 jun 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 06 jun 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 05 jun 2024 | 58.60 | 58.61 | 58.60 | 58.61 | 58.61 | 90 |
| 04 jun 2024 | 59.91 | 60.47 | 59.91 | 60.47 | 60.47 | 10 |
| 03 jun 2024 | 60.27 | 61.40 | 60.27 | 61.40 | 61.40 | 40 |
| 31 may 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 30 may 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| 29 may 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 28 may 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 27 may 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 24 may 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 23 may 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 22 may 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 21 may 2024 | 57.13 | 59.09 | 57.13 | 59.09 | 59.09 | 50 |
| 20 may 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 17 may 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 16 may 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 15 may 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| 14 may 2024 | 53.29 | 53.90 | 53.29 | 53.90 | 53.90 | 180 |
| 13 may 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 10 may 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 09 may 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| 08 may 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 07 may 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| 06 may 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| 03 may 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| 02 may 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| 30 abr 2024 | 52.82 | 52.82 | 52.79 | 52.79 | 52.79 | - |
| 29 abr 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
| 26 abr 2024 | 51.70 | 53.02 | 51.70 | 52.50 | 52.50 | 200 |
| 25 abr 2024 | 51.98 | 51.98 | 51.91 | 51.91 | 51.91 | 200 |
| 24 abr 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 23 abr 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 22 abr 2024 | 51.89 | 52.08 | 51.89 | 52.08 | 52.08 | 57 |
| 19 abr 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 18 abr 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| 17 abr 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
| 16 abr 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| 15 abr 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| 12 abr 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 11 abr 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 10 abr 2024 | 52.85 | 52.85 | 52.82 | 52.82 | 52.82 | 65 |
| 09 abr 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 08 abr 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| 05 abr 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| 04 abr 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 03 abr 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| 02 abr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 140 |
| 28 mar 2024 | 53.18 | 53.50 | 53.18 | 53.50 | 53.50 | 326 |
| 28 mar 2024 | 135 Dividendo | |||||
| 27 mar 2024 | 54.38 | 54.38 | 54.38 | 54.38 | -80.62 | - |
| 26 mar 2024 | 53.62 | 53.62 | 53.62 | 53.62 | -79.49 | - |
| 25 mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | -83.02 | 500 |
| 22 mar 2024 | 54.70 | 56.00 | 54.70 | 56.00 | -83.02 | 340 |
| 21 mar 2024 | 53.18 | 55.36 | 53.18 | 55.36 | -82.07 | 190 |
| 20 mar 2024 | 51.92 | 51.98 | 51.92 | 51.98 | -77.06 | - |
| 19 mar 2024 | 52.32 | 52.32 | 52.32 | 52.32 | -77.57 | - |
| 18 mar 2024 | 52.68 | 52.68 | 52.68 | 52.68 | -78.10 | - |
| 15 mar 2024 | 51.98 | 53.30 | 51.98 | 53.30 | -79.02 | 100 |
| 14 mar 2024 | 52.46 | 52.46 | 52.46 | 52.46 | -77.77 | - |
| 13 mar 2024 | 52.70 | 52.70 | 52.70 | 52.70 | -78.13 | - |
| 12 mar 2024 | 52.48 | 52.48 | 52.48 | 52.48 | -77.80 | - |
| 11 mar 2024 | 53.78 | 55.44 | 53.78 | 55.44 | -82.19 | 200 |
| 08 mar 2024 | 55.48 | 55.48 | 55.48 | 55.48 | -82.25 | - |
| 07 mar 2024 | 54.38 | 54.38 | 54.38 | 54.38 | -80.62 | - |
| 06 mar 2024 | 53.22 | 53.22 | 53.22 | 53.22 | -78.90 | - |
| 05 mar 2024 | 52.06 | 52.06 | 52.06 | 52.06 | -77.18 | - |
| 04 mar 2024 | 51.12 | 52.64 | 51.12 | 52.62 | -78.01 | 194 |
| 01 mar 2024 | 51.24 | 51.24 | 51.12 | 51.12 | -75.79 | 75 |
| 29 feb 2024 | 50.68 | 50.68 | 50.68 | 50.68 | -75.13 | - |
| 28 feb 2024 | 50.22 | 50.22 | 50.22 | 50.22 | -74.45 | - |
| 27 feb 2024 | 50.74 | 50.74 | 50.74 | 50.74 | -75.22 | - |
| 26 feb 2024 | 49.62 | 50.92 | 49.62 | 50.92 | -75.49 | 65 |
| 23 feb 2024 | 50.90 | 50.90 | 50.90 | 50.90 | -75.46 | - |
| 22 feb 2024 | 50.26 | 50.90 | 50.26 | 50.90 | -75.46 | 5,283 |
| 21 feb 2024 | 48.59 | 48.59 | 48.59 | 48.59 | -72.04 | - |
| 20 feb 2024 | 49.08 | 49.08 | 49.08 | 49.08 | -72.76 | - |
| 19 feb 2024 | 49.85 | 49.85 | 49.85 | 49.85 | -73.90 | - |
| 16 feb 2024 | 48.60 | 48.60 | 48.60 | 48.60 | -72.05 | 120 |
| 15 feb 2024 | 47.53 | 47.53 | 47.53 | 47.53 | -70.46 | - |
| 14 feb 2024 | 47.13 | 47.13 | 47.13 | 47.13 | -69.87 | - |
| 13 feb 2024 | 47.02 | 47.02 | 47.02 | 47.02 | -69.71 | - |
| 12 feb 2024 | 46.29 | 46.29 | 46.29 | 46.29 | -68.63 | - |
| 09 feb 2024 | 46.32 | 46.32 | 46.32 | 46.32 | -68.67 | - |
| *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.