Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.786,47 -556,94 (-0,94%)
Sumitomo Metal Mining Co., Ltd. (S19.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:13AM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 25 abr 2024 | 29,60 | 30,20 | 29,60 | 30,20 | 30,20 | 170 |
| 24 abr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 23 abr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 22 abr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 19 abr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 18 abr 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 17 abr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 16 abr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 15 abr 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
| 12 abr 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 11 abr 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 10 abr 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 09 abr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 08 abr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 05 abr 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 04 abr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 03 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 02 abr 2024 | 28,60 | 28,80 | 28,60 | 28,60 | 28,60 | 80 |
| 28 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 28 mar 2024 | 63 Dividendo | |||||
| 27 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | - |
| 26 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | - |
| 25 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
| 22 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -38,26 | 100 |
| 21 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -37,99 | - |
| 20 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
| 19 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
| 18 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
| 15 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
| 14 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | -35,77 | - |
| 13 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | -34,10 | - |
| 12 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | -33,55 | - |
| 11 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | -33,27 | - |
| 08 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | -33,83 | - |
| 07 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | -33,55 | - |
| 06 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | -33,27 | - |
| 05 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | -33,27 | - |
| 04 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | -33,00 | - |
| 01 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | -33,27 | - |
| 29 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | -32,72 | - |
| 28 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | -33,27 | - |
| 27 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | -33,27 | - |
| 26 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | -33,55 | - |
| 23 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | -34,38 | - |
| 22 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | -34,10 | - |
| 21 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | -34,38 | - |
| 20 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -34,94 | - |
| 19 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | -34,38 | - |
| 16 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | -34,10 | - |
| 15 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | -33,27 | - |
| 14 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | -33,83 | - |
| 13 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -34,66 | - |
| 12 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | -34,10 | - |
| 09 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | -33,83 | - |
| 08 feb 2024 | 24,40 | 25,60 | 24,40 | 25,60 | -35,49 | 56 |
| 07 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | -34,10 | - |
| 06 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | -33,83 | - |
| 05 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -34,66 | - |
| 02 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | -34,38 | - |
| 01 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -34,66 | - |
| 31 ene 2024 | 25,00 | 25,20 | 25,00 | 25,20 | -34,94 | - |
| 30 ene 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -34,66 | - |
| 29 ene 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -34,94 | - |
| 26 ene 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -34,66 | - |
| 25 ene 2024 | 25,20 | 25,20 | 25,20 | 25,20 | -34,94 | - |
| 24 ene 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -34,66 | - |
| 23 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | -34,10 | - |
| 22 ene 2024 | 24,80 | 24,80 | 24,80 | 24,80 | -34,38 | - |
| 19 ene 2024 | 24,60 | 24,80 | 24,60 | 24,80 | -34,38 | 50 |
| 18 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | -34,10 | - |
| 17 ene 2024 | 25,00 | 25,00 | 25,00 | 25,00 | -34,66 | - |
| 16 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | 100 |
| 15 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | - |
| 12 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | - |
| 11 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | - |
| 10 ene 2024 | 26,40 | 27,00 | 26,40 | 26,40 | -36,60 | 260 |
| 09 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | - |
| 08 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
| 05 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | - |
| 04 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
| 03 ene 2024 | 26,80 | 26,80 | 26,60 | 26,60 | -36,88 | - |
| 02 ene 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -37,15 | - |
| 29 dic 2023 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
| 28 dic 2023 | 26,80 | 26,80 | 26,80 | 26,80 | -37,15 | - |
| 27 dic 2023 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | - |
| 22 dic 2023 | 26,40 | 26,40 | 26,40 | 26,40 | -36,60 | - |
| 21 dic 2023 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
| 20 dic 2023 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
| 19 dic 2023 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
| 18 dic 2023 | 26,60 | 27,40 | 26,60 | 27,40 | -37,99 | 10 |
| 15 dic 2023 | 26,60 | 26,60 | 26,60 | 26,60 | -36,88 | - |
| 14 dic 2023 | 25,60 | 25,60 | 25,60 | 25,60 | -35,49 | - |
| 13 dic 2023 | 25,00 | 25,20 | 25,00 | 25,00 | -34,66 | - |
| 12 dic 2023 | 25,60 | 25,60 | 25,60 | 25,60 | -35,49 | - |
| 11 dic 2023 | 25,60 | 25,60 | 25,60 | 25,60 | -35,49 | - |
| 08 dic 2023 | 25,60 | 25,60 | 25,60 | 25,60 | -35,49 | - |
| 07 dic 2023 | 25,60 | 25,60 | 25,60 | 25,60 | -35,49 | - |
| 06 dic 2023 | 26,00 | 26,00 | 26,00 | 26,00 | -36,05 | - |
| 05 dic 2023 | 26,20 | 27,20 | 25,60 | 27,20 | -37,71 | 1809 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.