Mercados españoles cerrados

Sumitomo Metal Mining Co Ltd (S19.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
31,80-0,20 (-0,63%)
Al cierre: 08:02AM CEST
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202431,8031,8031,8031,8031,80-
11 abr 202432,0032,0032,0032,0032,00-
10 abr 202431,8031,8031,8031,8031,80-
09 abr 202431,4031,4031,4031,4031,40-
08 abr 202430,2030,2030,2030,2030,20-
05 abr 202430,2030,2030,2030,2030,20-
04 abr 202430,4030,4030,4030,4030,40-
03 abr 202429,0029,0029,0029,0029,00-
02 abr 202428,6028,6028,6028,6028,60-
28 mar 202426,8026,8026,8026,8026,80-
28 mar 202463 Dividendo
27 mar 202426,4026,4026,4026,40-36,60-
26 mar 202426,4026,4026,4026,40-36,60-
25 mar 202426,6026,6026,6026,60-36,88-
22 mar 202427,6027,6027,6027,60-38,26-
21 mar 202427,4027,4027,4027,40-37,99-
20 mar 202426,6026,6026,6026,60-36,88-
19 mar 202426,6026,6026,6026,60-36,88-
18 mar 202426,6026,6026,6026,60-36,88-
15 mar 202426,6026,6026,6026,60-36,88-
14 mar 202425,8025,8025,8025,80-35,77-
13 mar 202424,6024,6024,6024,60-34,10-
12 mar 202424,2024,2024,2024,20-33,55-
11 mar 202424,0024,0024,0024,00-33,27-
08 mar 202424,4024,4024,4024,40-33,83-
07 mar 202424,2024,2024,2024,20-33,55-
06 mar 202424,0024,0024,0024,00-33,27-
05 mar 202424,0024,0024,0024,00-33,27-
04 mar 202423,8023,8023,8023,80-33,00-
01 mar 202424,0024,0024,0024,00-33,27-
29 feb 202423,6023,6023,6023,60-32,72-
28 feb 202424,0024,0024,0024,00-33,27-
27 feb 202424,0024,0024,0024,00-33,27-
26 feb 202424,2024,2024,2024,20-33,55-
23 feb 202424,8024,8024,8024,80-34,38-
22 feb 202424,6024,6024,6024,60-34,10-
21 feb 202424,8024,8024,8024,80-34,38-
20 feb 202425,2025,2025,2025,20-34,94-
19 feb 202424,8024,8024,8024,80-34,38-
16 feb 202424,6024,6024,6024,60-34,10-
15 feb 202424,0024,0024,0024,00-33,27-
14 feb 202424,4024,4024,4024,40-33,83-
13 feb 202425,0025,0025,0025,00-34,66-
12 feb 202424,6024,6024,6024,60-34,10-
09 feb 202424,4024,4024,4024,40-33,83-
08 feb 202424,4024,4024,4024,40-33,83-
07 feb 202424,6024,6024,6024,60-34,10-
06 feb 202424,4024,4024,4024,40-33,83-
05 feb 202425,0025,0025,0025,00-34,66-
02 feb 202425,0025,0025,0025,00-34,66-
01 feb 202425,0025,0025,0025,00-34,66-
31 ene 202425,0025,0025,0025,00-34,66-
30 ene 202425,0025,0025,0025,00-34,66-
29 ene 202425,2025,2025,2025,20-34,94-
26 ene 202425,0025,0025,0025,00-34,66-
25 ene 202425,2025,2025,2025,20-34,94-
24 ene 202425,0025,0025,0025,00-34,66-
23 ene 202424,6024,6024,6024,60-34,10-
22 ene 202424,6024,6024,6024,60-34,10-
19 ene 202424,6024,6024,6024,60-34,10-
18 ene 202424,6024,6024,6024,60-34,10-
17 ene 202425,0025,0025,0025,00-34,66-
16 ene 202426,4026,4026,4026,40-36,60-
15 ene 202426,4026,4026,4026,40-36,60-
12 ene 202426,4026,4026,4026,40-36,60-
11 ene 202426,4026,4026,4026,40-36,60-
10 ene 202426,4026,4026,4026,40-36,60-
09 ene 202426,4026,4026,4026,40-36,60-
08 ene 202426,6026,6026,6026,60-36,88-
05 ene 202426,4026,4026,4026,40-36,60-
04 ene 202426,6026,6026,6026,60-36,88-
03 ene 202426,8026,8026,8026,80-37,15-
02 ene 202426,8026,8026,8026,80-37,15-
29 dic 202326,6026,6026,6026,60-36,88-
28 dic 202326,8026,8026,8026,80-37,15-
27 dic 202326,4026,4026,4026,40-36,60-
22 dic 202326,4026,4026,4026,40-36,60-
21 dic 202326,6026,6026,6026,60-36,88-
20 dic 202326,6026,6026,6026,60-36,88-
19 dic 202326,6026,6026,6026,60-36,88-
18 dic 202326,6026,6026,6026,60-36,88-
15 dic 202326,6026,6026,6026,60-36,88-
14 dic 202325,6025,6025,6025,60-35,49-
13 dic 202325,0025,0025,0025,00-34,66-
12 dic 202325,6025,6025,6025,60-35,49-
11 dic 202325,6025,6025,6025,60-35,49-
08 dic 202325,6025,6025,6025,60-35,49-
07 dic 202325,8025,8025,8025,80-35,77-
06 dic 202326,0026,0026,0026,00-36,05-
05 dic 202326,2026,2026,2026,20-36,32-
04 dic 202326,2026,2026,2026,20-36,32-
01 dic 202326,2026,2026,2026,20-36,32-
30 nov 202326,2026,2026,2026,20-36,32-
29 nov 202326,2026,2026,2026,20-36,32-
28 nov 202326,2026,2026,2026,20-36,32-
27 nov 202326,2026,2026,2026,20-36,32-
24 nov 202327,0027,0027,0027,00-37,43-
23 nov 202327,2027,2027,2027,20-37,71-
22 nov 202327,0027,0027,0027,00-37,43-
21 nov 202326,8026,8026,8026,80-37,15-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...