Mercados españoles cerrados

Sumitomo Metal Mining Co Ltd (S19.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
27,60-0,40 (-1,43%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
22 jul 2023 - 22 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jul 202427,6027,6027,6027,6027,6080
19 jul 202428,0028,0028,0028,0028,00-
18 jul 202429,2029,2029,2029,2029,20-
17 jul 202429,0029,0029,0029,0029,00-
16 jul 202429,0029,0029,0029,0029,00-
15 jul 202429,6029,6029,6029,6029,60-
12 jul 202429,2029,2029,2029,2029,20-
11 jul 202429,4029,4029,4029,4029,40-
10 jul 202429,4029,4029,4029,4029,40-
09 jul 202429,6029,6029,6029,6029,60-
08 jul 202429,8029,8029,8029,8029,80-
05 jul 202429,4029,4029,4029,4029,40-
04 jul 202429,6029,6029,6029,6029,60-
03 jul 202427,2027,2027,2027,2027,20-
02 jul 202427,6027,6027,6027,6027,60-
01 jul 202427,6027,6027,6027,6027,60-
28 jun 202427,8027,8027,8027,8027,80-
27 jun 202428,4028,4028,4028,4028,40-
26 jun 202428,4028,4028,4028,4028,40-
25 jun 202428,2028,2028,2028,2028,20-
24 jun 202428,0028,0028,0028,0028,00-
21 jun 202429,0029,0029,0029,0029,00-
20 jun 202428,0028,0028,0028,0028,00-
19 jun 202428,0028,0028,0028,0028,00-
18 jun 202427,4027,4027,4027,4027,40-
17 jun 202427,4027,4027,4027,4027,40-
14 jun 202427,6027,6027,6027,6027,60-
13 jun 202427,6027,6027,6027,6027,60-
12 jun 202428,0028,0028,0028,0028,00-
11 jun 202428,0028,0028,0028,0028,00-
10 jun 202428,0028,0028,0028,0028,00-
07 jun 202428,0028,0028,0028,0028,00-
06 jun 202428,0028,0028,0028,0028,00-
05 jun 202427,6027,6027,6027,6027,60-
04 jun 202428,8028,8028,8028,8028,80-
03 jun 202429,4029,4029,4029,4029,40-
31 may 202429,6029,6029,6029,6029,60-
30 may 202429,0029,0029,0029,0029,00-
29 may 202429,6029,6029,6029,6029,60-
28 may 202430,0030,0030,0030,0030,00-
27 may 202430,0030,0030,0030,0030,00-
24 may 202429,8029,8029,8029,8029,80-
23 may 202430,6030,6030,6030,6030,60-
22 may 202431,0031,0031,0031,0031,00-
21 may 202431,6031,6031,6031,6031,60-
20 may 202431,8031,8031,8031,8031,80-
17 may 202429,4029,4029,4029,4029,40-
16 may 202429,6029,6029,6029,6029,60-
15 may 202429,8029,8029,8029,8029,80-
14 may 202429,6029,6029,6029,6029,60-
13 may 202429,2029,2029,2029,2029,20-
10 may 202429,0029,0029,0029,0029,00-
09 may 202429,6029,6029,6029,6029,60-
08 may 202430,6030,6030,6030,6030,60-
07 may 202431,0031,0031,0031,0031,00-
06 may 202430,6030,6030,6030,6030,60-
03 may 202431,2031,2031,2031,2031,20-
02 may 202431,0031,0031,0031,0031,00-
30 abr 202431,2031,2031,2031,2031,20-
29 abr 202431,0031,0031,0031,0031,00-
26 abr 202430,8030,8030,8030,8030,80-
25 abr 202429,6029,6029,6029,6029,60-
24 abr 202430,4030,4030,4030,4030,40-
23 abr 202431,2031,2031,2031,2031,20-
22 abr 202431,0031,0031,0031,0031,00-
19 abr 202430,4030,4030,4030,4030,40-
18 abr 202430,0030,0030,0030,0030,00-
17 abr 202430,4030,4030,4030,4030,40-
16 abr 202431,2031,2031,2031,2031,20-
15 abr 202432,4032,4032,4032,4032,40-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...