Mercados españoles abiertos en 1 hr 11 mins

Sumitomo Corporation (8053.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
3.961,00+99,00 (+2,56%)
A partir del 02:28PM JST. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 20243917,003986,003904,003961,003961,002.263.400
24 jun 20243827,003878,003808,003862,003862,003.025.900
21 jun 20243850,003861,003797,003836,003836,0010.472.700
20 jun 20243820,003858,003811,003847,003847,002.404.500
19 jun 20243860,003881,003826,003840,003840,003.715.200
18 jun 20243915,003930,003840,003853,003853,002.662.500
17 jun 20243945,003957,003891,003899,003899,003.510.000
14 jun 20243950,004021,003938,004015,004015,005.183.800
13 jun 20244051,004056,003942,003959,003959,003.104.200
12 jun 20244015,004050,003992,004038,004038,002.498.300
11 jun 20244075,004089,004061,004069,004069,002.320.900
10 jun 20244028,004062,004018,004059,004059,002.189.800
07 jun 20244012,004028,003986,004020,004020,002.866.300
06 jun 20244000,004012,003970,003997,003997,003.017.400
05 jun 20243999,004001,003942,003991,003991,003.881.200
04 jun 20244090,004108,004027,004069,004069,004.005.000
03 jun 20244120,004145,004102,004134,004134,003.246.600
31 may 20244000,004090,004000,004081,004081,008.184.800
30 may 20244000,004009,003950,004000,004000,003.756.500
29 may 20244075,004095,004034,004048,004048,003.206.500
28 may 20244107,004125,004055,004075,004075,003.295.800
27 may 20244077,004114,004065,004114,004114,002.586.300
24 may 20244008,004087,004003,004070,004070,002.649.700
23 may 20244050,004094,004007,004091,004091,003.982.100
22 may 20244137,004146,004066,004087,004087,004.772.300
21 may 20244189,004217,004160,004173,004173,003.381.800
20 may 20244090,004173,004087,004170,004170,003.262.600
17 may 20244078,004121,004065,004109,004109,003.307.100
16 may 20244155,004158,004102,004131,004131,003.398.600
15 may 20244132,004179,004111,004155,004155,002.983.500
14 may 20244182,004206,004121,004144,004144,003.437.600
13 may 20244200,004218,004163,004192,004192,003.292.500
10 may 20244214,004287,004209,004243,004243,004.005.300
09 may 20244182,004208,004151,004159,004159,003.791.200
08 may 20244246,004263,004170,004180,004180,005.817.700
07 may 20244339,004347,004208,004275,004275,009.423.500
02 may 20244162,004433,004152,004300,004300,0021.396.000
01 may 20244118,004188,004080,004120,004120,006.889.800
30 abr 20244245,004263,004143,004155,004155,0011.964.400
26 abr 20243880,003934,003849,003909,003909,003.665.200
25 abr 20243900,003980,003836,003857,003857,004.460.200
24 abr 20243810,003920,003804,003920,003920,004.626.100
23 abr 20243809,003841,003785,003802,003802,002.353.300
22 abr 20243768,003809,003746,003781,003781,002.909.100
19 abr 20243725,003742,003651,003721,003721,003.976.000
18 abr 20243698,003770,003679,003757,003757,002.094.300
17 abr 20243800,003814,003692,003722,003722,003.129.600
16 abr 20243861,003885,003751,003771,003771,004.113.300
15 abr 20243838,003923,003803,003886,003886,004.726.200
12 abr 20243825,003826,003771,003815,003815,002.867.600
11 abr 20243769,003818,003754,003800,003800,002.704.300
10 abr 20243796,003825,003770,003807,003807,002.774.700
09 abr 20243735,003822,003734,003822,003822,004.475.300
08 abr 20243698,003727,003676,003717,003717,003.064.700
05 abr 20243650,003672,003620,003666,003666,002.335.200
04 abr 20243709,003727,003669,003674,003674,004.293.100
03 abr 20243571,003632,003531,003612,003612,003.469.400
02 abr 20243575,003603,003550,003572,003572,002.530.300
01 abr 20243665,003680,003527,003559,003559,003.493.800
29 mar 20243650,003675,003633,003663,003663,001.186.300
28 mar 20243652,003673,003611,003630,003630,004.056.400
28 mar 202462.5 Dividendo
27 mar 20243719,003752,003707,003726,003663,504.890.100
26 mar 20243695,003711,003673,003697,003634,992.925.200
25 mar 20243735,003736,003692,003695,003633,023.317.600
22 mar 20243749,003766,003705,003734,003671,373.804.500
21 mar 20243634,003721,003630,003721,003658,585.631.000
19 mar 20243540,003586,003518,003585,003524,873.010.800
18 mar 20243541,003541,003541,003541,003481,60776.100
15 mar 20243447,003534,003440,003523,003463,916.139.300
14 mar 20243400,003432,003377,003432,003374,432.969.600
13 mar 20243453,003467,003363,003379,003322,323.155.200
12 mar 20243408,003409,003329,003408,003350,834.727.200
11 mar 20243545,003546,003414,003462,003403,934.974.900
08 mar 20243574,003617,003552,003587,003526,833.425.000
07 mar 20243600,003632,003568,003581,003520,932.985.800
06 mar 20243579,003589,003545,003587,003526,832.670.200
05 mar 20243538,003584,003516,003582,003521,922.780.100
04 mar 20243580,003580,003533,003543,003483,572.345.600
01 mar 20243518,003562,003512,003553,003493,403.075.800
29 feb 20243546,003553,003468,003507,003448,175.376.800
28 feb 20243558,003573,003517,003528,003468,824.056.600
27 feb 20243613,003625,003554,003557,003497,334.074.400
26 feb 20243647,003659,003602,003613,003552,403.698.700
22 feb 20243584,003605,003568,003605,003544,533.082.500
21 feb 20243589,003620,003537,003554,003494,392.998.400
20 feb 20243647,003647,003561,003569,003509,132.864.100
19 feb 20243549,003610,003546,003605,003544,533.382.700
16 feb 20243492,003562,003490,003521,003461,944.950.300
15 feb 20243486,003503,003427,003455,003397,053.506.400
14 feb 20243416,003439,003393,003435,003377,383.404.400
13 feb 20243370,003434,003358,003434,003376,405.045.700
09 feb 20243358,003359,003313,003323,003267,263.928.300
08 feb 20243357,003369,003316,003358,003301,673.316.400
07 feb 20243302,003358,003287,003357,003300,694.049.300
06 feb 20243322,003322,003322,003322,003266,28628.000
05 feb 20243400,003404,003292,003308,003252,516.295.600
02 feb 20243394,003398,003349,003359,003302,663.345.300
01 feb 20243385,003415,003372,003393,003336,092.954.300
31 ene 20243359,003415,003349,003415,003357,723.337.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...