Mercados españoles cerrados en 3 hrs 42 min

Sumitomo Electric Industries, Ltd. (5802.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.694,00+34,50 (+1,30%)
Al cierre: 03:15PM JST
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 20242699,002721,002682,002694,002694,004.648.900
10 jun 20242650,502674,002618,002659,502659,504.726.300
07 jun 20242586,002636,002573,002578,002578,005.819.200
06 jun 20242511,502532,002498,002513,502513,502.209.800
05 jun 20242549,502557,002478,502488,002488,002.909.700
04 jun 20242550,002597,502545,002563,002563,003.266.200
03 jun 20242586,502609,502566,002576,002576,003.404.700
31 may 20242558,002565,002519,002544,502544,505.100.000
30 may 20242513,002540,502469,002515,002515,002.816.600
29 may 20242627,502677,002547,002559,002559,005.510.100
28 may 20242487,502626,002484,002615,002615,007.084.600
27 may 20242382,002469,502382,002469,502469,502.498.200
24 may 20242320,502387,502317,502372,502372,501.916.400
23 may 20242362,002368,002313,002367,502367,501.899.000
22 may 20242401,002405,002365,502368,002368,002.066.500
21 may 20242448,002459,002414,002416,002416,001.793.100
20 may 20242379,002443,502375,002427,502427,502.081.200
17 may 20242318,502371,002318,502371,002371,002.552.700
16 may 20242374,002379,502327,002349,502349,502.135.500
15 may 20242350,502403,502350,502357,502357,502.293.500
14 may 20242383,002387,002323,002349,502349,504.235.500
13 may 20242318,002392,502290,002379,002379,005.545.700
10 may 20242417,502442,002391,502418,002418,003.156.200
09 may 20242407,002433,002391,002414,002414,001.909.600
08 may 20242425,502428,502383,002397,002397,001.861.200
07 may 20242419,002438,502412,002434,002434,002.498.200
02 may 20242406,502423,502392,502402,502402,501.980.600
01 may 20242422,002432,002401,002417,502417,501.614.500
30 abr 20242406,002446,002390,002441,002441,003.070.900
26 abr 20242360,002381,502343,002369,502369,502.159.000
25 abr 20242414,002419,502380,002380,002380,001.869.200
24 abr 20242388,502421,002370,502421,002421,003.063.900
23 abr 20242421,002434,002375,502389,002389,001.626.300
22 abr 20242410,002447,502387,502401,502401,501.949.800
19 abr 20242433,002433,002350,002384,502384,502.953.100
18 abr 20242377,002435,002358,502433,502433,502.249.700
17 abr 20242443,002451,002372,502388,002388,002.439.400
16 abr 20242460,002499,002399,002406,502406,503.422.000
15 abr 20242436,002474,502429,002467,002467,002.155.400
12 abr 20242444,502461,502423,002461,002461,003.107.500
11 abr 20242381,002445,002376,002437,002437,002.363.300
10 abr 20242391,502422,002384,502417,002417,002.334.700
09 abr 20242351,002408,502351,002408,502408,503.327.600
08 abr 20242310,002338,502307,002335,002335,001.775.500
05 abr 20242290,502297,002262,002291,002291,001.812.000
04 abr 20242315,002330,002291,502309,002309,002.459.300
03 abr 20242267,502310,002253,002287,502287,502.543.400
02 abr 20242282,502306,002257,502267,002267,002.253.500
01 abr 20242355,002364,502262,002277,502277,502.191.500
29 mar 20242332,002364,002323,002354,502354,501.414.300
28 mar 20242363,002393,002318,502335,002335,003.705.300
28 mar 202452 Dividendo
27 mar 20242405,002426,002405,002409,002357,002.516.600
26 mar 20242379,002400,002360,002394,002342,321.849.100
25 mar 20242380,002383,002357,002376,002324,711.677.200
22 mar 20242388,002396,502359,002378,002326,672.809.300
21 mar 20242361,002373,002345,002358,002307,103.038.400
19 mar 20242315,002339,502290,002336,002285,583.228.400
18 mar 20242291,502330,002282,002303,502253,782.684.400
15 mar 20242233,502280,502230,502266,502217,582.915.800
14 mar 20242235,002244,502217,002243,502195,073.113.100
13 mar 20242240,002253,502215,502235,002186,762.863.400
12 mar 20242187,002223,502157,002223,502175,502.684.300
11 mar 20242227,002237,002177,502197,502150,072.784.100
08 mar 20242247,002286,502216,002259,002210,244.004.200
07 mar 20242280,002310,002221,002237,002188,713.111.500
06 mar 20242215,002271,002207,002263,002214,153.111.900
05 mar 20242156,502234,002154,502224,002175,993.595.500
04 mar 20242230,002230,002189,002193,502146,153.700.500
01 mar 20242204,002234,002192,002231,002182,842.947.600
29 feb 20242230,502239,002197,502220,502172,573.572.400
28 feb 20242264,002279,502234,502243,502195,073.387.200
27 feb 20242203,002243,502201,002228,002179,912.819.400
26 feb 20242200,002226,502199,002206,002158,382.231.700
22 feb 20242170,002199,502166,502193,502146,152.384.100
21 feb 20242144,502162,502133,002154,502107,991.686.300
20 feb 20242150,002166,002137,502148,502102,121.626.300
19 feb 20242138,002172,002132,502151,502105,061.823.100
16 feb 20242120,002149,002105,502137,502091,362.846.700
15 feb 20242087,002101,502066,002099,502054,181.776.800
14 feb 20242113,502118,502062,002074,502029,722.763.900
13 feb 20242105,002129,002085,002122,002076,202.787.200
09 feb 20242058,502088,002042,002077,002032,173.148.800
08 feb 20242082,002091,502059,502076,502031,683.173.300
07 feb 20242050,002100,502040,502073,502028,743.058.000
06 feb 20242075,002099,502007,002058,502014,077.112.100
05 feb 20242000,002013,501985,002003,001959,763.222.600
02 feb 20241948,501970,501932,501958,501916,221.882.600
01 feb 20241949,001960,501941,501951,501909,381.801.700
31 ene 20241916,001981,001914,001976,001933,352.891.500
30 ene 20241950,001958,001931,501934,501892,741.443.700
29 ene 20241943,001964,501939,501955,501913,292.326.100
26 ene 20241927,001932,501905,001908,001866,811.536.000
25 ene 20241928,501938,001919,001933,501891,761.661.300
24 ene 20241935,001940,501922,001932,501890,791.679.200
23 ene 20241963,001978,501938,501952,001909,861.974.900
22 ene 20241939,001961,001928,001952,001909,862.542.100
19 ene 20241928,501931,001903,501911,501870,241.599.300
18 ene 20241896,001921,001895,001908,001866,811.498.900
17 ene 20241911,001941,001905,001910,001868,771.994.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...