Mercados españoles cerrados

Sumitomo Metal Mining Co., Ltd. (5713.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
4.878,00-100,00 (-2,01%)
Al cierre: 03:15PM JST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20244976,005019,004863,004878,004878,001.644.800
27 jun 20244975,005009,004945,004978,004978,00995.200
26 jun 20244980,005052,004939,004968,004968,001.537.700
25 jun 20244950,004956,004902,004948,004948,00854.400
24 jun 20244968,004978,004872,004912,004912,001.792.200
21 jun 20244927,005066,004915,005046,005046,002.780.500
20 jun 20244850,004869,004816,004857,004857,001.311.700
19 jun 20244770,004829,004756,004819,004819,001.021.400
18 jun 20244758,004837,004706,004730,004730,001.411.700
17 jun 20244767,004767,004670,004688,004688,001.184.900
14 jun 20244755,004773,004717,004767,004767,001.590.200
13 jun 20244831,004836,004750,004756,004756,00952.900
12 jun 20244800,004856,004796,004796,004796,00986.500
11 jun 20244890,004910,004818,004827,004827,001.069.900
10 jun 20244796,004882,004795,004850,004850,001.580.800
07 jun 20244896,004935,004845,004866,004866,001.185.800
06 jun 20244820,004892,004807,004846,004846,001.594.400
05 jun 20244882,004885,004739,004766,004766,002.403.000
04 jun 20245082,005115,004981,004998,004998,001.336.000
03 jun 20245130,005184,005102,005128,005128,001.024.900
31 may 20245050,005142,005047,005115,005115,003.337.400
30 may 20245080,005086,005015,005021,005021,001.644.300
29 may 20245260,005303,005142,005167,005167,001.486.400
28 may 20245197,005264,005172,005234,005234,001.249.000
27 may 20245200,005206,005139,005198,005198,00847.100
24 may 20245162,005251,005131,005196,005196,001.509.400
23 may 20245162,005299,005088,005295,005295,002.842.500
22 may 20245467,005525,005339,005362,005362,001.517.400
21 may 20245488,005648,005451,005462,005462,003.549.500
20 may 20245295,005529,005263,005488,005488,003.923.700
17 may 20245018,005108,004966,005095,005095,001.574.000
16 may 20245138,005149,004998,005097,005097,001.290.100
15 may 20245169,005204,005092,005145,005145,001.564.300
14 may 20245080,005170,005016,005097,005097,001.330.900
13 may 20244880,005057,004857,005001,005001,001.573.000
10 may 20244764,005127,004760,004944,004944,004.312.400
09 may 20245080,005168,005011,005074,005074,002.266.400
08 may 20245250,005272,005181,005213,005213,001.267.500
07 may 20245275,005320,005186,005241,005241,001.326.500
02 may 20245190,005293,005166,005265,005265,001.187.900
01 may 20245150,005233,005118,005218,005218,001.978.300
30 abr 20245349,005388,005276,005314,005314,002.122.500
26 abr 20245139,005276,005098,005272,005272,001.828.500
25 abr 20245173,005176,005077,005080,005080,001.076.800
24 abr 20245200,005220,005103,005173,005173,002.927.400
23 abr 20245285,005334,005237,005266,005266,002.367.200
22 abr 20245260,005324,005198,005216,005216,002.205.000
19 abr 20245110,005211,005075,005127,005127,002.697.800
18 abr 20245112,005134,005033,005088,005088,001.564.800
17 abr 20245194,005208,005028,005080,005080,003.115.900
16 abr 20245458,005473,005182,005209,005209,003.427.500
15 abr 20245398,005479,005339,005443,005443,003.654.900
12 abr 20245350,005383,005212,005311,005311,002.209.400
11 abr 20245348,005399,005318,005360,005360,001.590.000
10 abr 20245350,005399,005275,005336,005336,002.302.900
09 abr 20245102,005287,005081,005287,005287,003.036.300
08 abr 20245085,005132,005030,005045,005045,001.846.200
05 abr 20244998,005124,004971,005059,005059,003.191.800
04 abr 20245000,005190,005000,005091,005091,004.662.100
03 abr 20244798,004857,004763,004829,004829,003.161.500
02 abr 20244685,004825,004624,004767,004767,003.469.200
01 abr 20244622,004710,004552,004592,004592,003.115.800
29 mar 20244510,004649,004494,004588,004588,001.582.500
28 mar 20244418,004483,004406,004483,004483,001.327.300
28 mar 202463 Dividendo
27 mar 20244418,004472,004399,004437,004374,001.403.500
26 mar 20244494,004515,004425,004425,004362,171.460.800
25 mar 20244595,004595,004470,004476,004412,451.515.900
22 mar 20244629,004660,004560,004611,004545,532.048.800
21 mar 20244497,004625,004497,004619,004553,422.865.800
19 mar 20244420,004477,004401,004456,004392,731.955.300
18 mar 20244421,004448,004371,004409,004346,402.082.800
15 mar 20244280,004419,004270,004388,004325,703.616.900
14 mar 20244248,004380,004220,004335,004273,456.021.200
13 mar 20244020,004104,004013,004063,004005,311.983.100
12 mar 20244000,004012,003959,004003,003946,161.691.000
11 mar 20244037,004038,003960,004002,003945,181.733.100
08 mar 20243987,004087,003963,004052,003994,472.539.200
07 mar 20243958,004072,003958,004004,003947,152.201.200
06 mar 20243964,003996,003951,003968,003911,661.309.000
05 mar 20244000,004009,003959,003973,003916,591.650.700
04 mar 20243968,004032,003951,003961,003904,761.382.400
01 mar 20243915,004011,003912,003961,003904,762.192.300
29 feb 20243950,003953,003873,003904,003848,573.889.000
28 feb 20244026,004035,003970,004001,003944,191.693.500
27 feb 20244023,004046,003998,004021,003963,911.232.600
26 feb 20244094,004114,004036,004036,003978,691.683.500
22 feb 20244108,004124,004067,004094,004035,871.191.300
21 feb 20244109,004114,004058,004108,004049,671.378.300
20 feb 20244091,004164,004045,004153,004094,031.935.700
19 feb 20244066,004125,004040,004105,004046,711.266.300
16 feb 20244018,004059,004005,004053,003995,451.481.100
15 feb 20244043,004043,003901,003974,003917,571.891.500
14 feb 20244041,004051,004006,004026,003968,841.513.300
13 feb 20244028,004090,003988,004078,004020,101.906.100
09 feb 20244039,004040,003936,004010,003953,061.632.000
08 feb 20243980,004014,003940,003987,003930,391.845.000
07 feb 20243986,004011,003975,004004,003947,151.230.100
06 feb 20244050,004058,003980,003984,003927,432.311.900
05 feb 20244084,004109,004065,004089,004030,94893.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...