Sumitomo Mitsui Financial Group Inc (XMF.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:14AM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
| 04 jul 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
| 03 jul 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| 02 jul 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| 01 jul 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 28 jun 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
| 27 jun 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 26 jun 2024 | 60.57 | 60.80 | 60.57 | 60.80 | 60.80 | 26 |
| 25 jun 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 24 jun 2024 | 58.91 | 58.92 | 58.91 | 58.92 | 58.92 | 100 |
| 21 jun 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 20 jun 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 19 jun 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 18 jun 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
| 17 jun 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
| 14 jun 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| 13 jun 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| 12 jun 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 11 jun 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| 10 jun 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| 07 jun 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 06 jun 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 05 jun 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 04 jun 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| 03 jun 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| 31 may 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 30 may 2024 | 59.12 | 59.62 | 59.12 | 59.62 | 59.62 | 10 |
| 29 may 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 28 may 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 27 may 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| 24 may 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 23 may 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| 22 may 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| 21 may 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| 20 may 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| 17 may 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 16 may 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 15 may 2024 | 54.75 | 55.22 | 54.75 | 55.22 | 55.22 | 100 |
| 14 may 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| 13 may 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| 10 may 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 09 may 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 08 may 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 07 may 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 06 may 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 03 may 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 02 may 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| 30 abr 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| 29 abr 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 26 abr 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 25 abr 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 24 abr 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| 23 abr 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| 22 abr 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 19 abr 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 18 abr 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 17 abr 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 16 abr 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| 15 abr 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 12 abr 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 11 abr 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 10 abr 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 09 abr 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 08 abr 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 05 abr 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 04 abr 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| 03 abr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 02 abr 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| 28 mar 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 28 mar 2024 | 135 Dividendo | |||||
| 27 mar 2024 | 55.08 | 55.08 | 55.08 | 55.08 | -79.92 | - |
| 26 mar 2024 | 54.64 | 54.64 | 54.64 | 54.64 | -79.28 | - |
| 25 mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | -79.51 | - |
| 22 mar 2024 | 55.24 | 55.24 | 55.24 | 55.24 | -80.15 | - |
| 21 mar 2024 | 53.64 | 53.64 | 53.64 | 53.64 | -77.83 | - |
| 20 mar 2024 | 52.82 | 52.82 | 52.82 | 52.82 | -76.64 | - |
| 19 mar 2024 | 53.14 | 53.14 | 52.82 | 52.82 | -76.64 | 82 |
| 18 mar 2024 | 53.14 | 53.22 | 53.14 | 53.22 | -77.22 | 82 |
| 15 mar 2024 | 52.98 | 52.98 | 52.98 | 52.98 | -76.87 | - |
| 14 mar 2024 | 53.32 | 53.32 | 53.32 | 53.32 | -77.37 | - |
| 13 mar 2024 | 53.32 | 53.32 | 53.32 | 53.32 | -77.37 | - |
| 12 mar 2024 | 53.32 | 53.32 | 53.32 | 53.32 | -77.37 | - |
| 11 mar 2024 | 54.82 | 54.82 | 54.48 | 54.48 | -79.05 | 72 |
| 08 mar 2024 | 56.12 | 56.12 | 56.12 | 56.12 | -81.43 | - |
| 07 mar 2024 | 54.84 | 55.66 | 54.84 | 55.66 | -80.76 | 92 |
| 06 mar 2024 | 53.66 | 53.66 | 53.66 | 53.66 | -77.86 | - |
| 05 mar 2024 | 52.66 | 52.66 | 52.66 | 52.66 | -76.41 | - |
| 04 mar 2024 | 51.72 | 51.72 | 51.72 | 51.72 | -75.04 | - |
| 01 mar 2024 | 51.72 | 51.72 | 51.72 | 51.72 | -75.04 | - |
| 29 feb 2024 | 51.26 | 51.26 | 51.26 | 51.26 | -74.38 | - |
| 28 feb 2024 | 51.26 | 51.26 | 51.26 | 51.26 | -74.38 | - |
| 27 feb 2024 | 51.28 | 51.28 | 51.28 | 51.28 | -74.41 | - |
| 26 feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | -72.84 | - |
| 23 feb 2024 | 49.69 | 49.69 | 49.69 | 49.69 | -72.10 | - |
| 22 feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | -71.68 | - |
| 21 feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | -71.68 | - |
| 20 feb 2024 | 49.70 | 49.70 | 49.70 | 49.70 | -72.11 | - |
| 19 feb 2024 | 50.36 | 50.36 | 50.36 | 50.36 | -73.07 | - |
| 16 feb 2024 | 49.45 | 49.45 | 49.45 | 49.45 | -71.75 | - |
| 15 feb 2024 | 48.06 | 48.06 | 48.06 | 48.06 | -69.73 | - |
| *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.