Mercados españoles cerrados

Sumitomo Metal Mining Co Ltd (S19.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
34,60+0,40 (+1,17%)
Al cierre: 09:56AM CEST
Intervalo de fechas:
27 mar 2022 - 27 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 202334,6034,6034,6034,6034,6080
24 mar 202334,2034,2034,2034,2034,20-
23 mar 202334,0034,0034,0034,0034,00-
22 mar 202333,6033,6033,6033,6033,60-
21 mar 202333,4033,4033,4033,4033,40-
20 mar 202333,6033,6033,6033,6033,60-
17 mar 202333,4033,4033,4033,4033,40-
16 mar 202333,4033,4033,4033,4033,40-
15 mar 202334,6034,6034,6034,6034,60-
14 mar 202334,6034,6034,6034,6034,60-
13 mar 202334,8034,8034,8034,8034,80-
10 mar 202335,0035,0035,0035,0035,00-
09 mar 202336,0036,0036,0036,0036,00-
08 mar 202335,2035,2035,2035,2035,20-
07 mar 202336,4036,4036,4036,4036,40-
06 mar 202336,2036,2036,2036,2036,20-
03 mar 202336,0036,0036,0036,0036,00-
02 mar 202335,8035,8035,8035,8035,80-
01 mar 202335,8035,8035,8035,8035,80-
28 feb 202334,4034,4034,4034,4034,40-
27 feb 202335,0035,0035,0035,0035,00-
24 feb 202335,4035,4035,4035,4035,40-
23 feb 202336,2036,2036,2036,2036,20-
22 feb 202336,0036,0036,0036,0036,00-
21 feb 202336,6036,6036,6036,6036,60-
20 feb 202335,6035,6035,6035,6035,60-
17 feb 202335,6035,6035,6035,6035,60-
16 feb 202335,0035,0035,0035,0035,00-
15 feb 202335,6035,6035,6035,6035,60-
14 feb 202335,8035,8035,8035,8035,80-
13 feb 202335,6035,6035,6035,6035,60-
10 feb 202336,2036,2036,2036,2036,20-
09 feb 202336,6036,6036,6036,6036,60-
08 feb 202336,4036,4036,4036,4036,40-
07 feb 202335,0035,0035,0035,0035,00-
06 feb 202335,6035,6035,6035,6035,60-
03 feb 202336,0036,0036,0036,0036,00-
02 feb 202336,2036,2036,2036,2036,20-
01 feb 202336,6036,6036,6036,6036,60-
31 ene 202336,4036,4036,4036,4036,40-
30 ene 202336,8036,8036,8036,8036,80-
27 ene 202337,0037,0037,0037,0037,00-
26 ene 202337,0037,0037,0037,0037,00-
25 ene 202337,0037,0037,0037,0037,00-
24 ene 202336,8036,8036,8036,8036,80-
23 ene 202336,2036,2036,2036,2036,20-
20 ene 202336,6036,6036,6036,6036,60-
19 ene 202336,2036,2036,2036,2036,20-
18 ene 202335,8035,8035,8035,8035,80-
17 ene 202335,8035,8035,8035,8035,80-
16 ene 202335,4035,4035,4035,4035,40-
13 ene 202336,4036,4036,4036,4036,40-
12 ene 202335,8035,8035,8035,8035,80-
11 ene 202334,0034,0034,0034,0034,00-
10 ene 202333,6033,6033,6033,6033,60-
09 ene 202333,0033,0033,0033,0033,00-
06 ene 202332,4032,4032,4032,4032,40-
05 ene 202332,0032,0032,0032,0032,00-
04 ene 202332,6032,6032,6032,6032,60-
03 ene 202333,2033,2033,2033,2033,20-
02 ene 202333,0033,0033,0033,0033,00-
30 dic 202232,6032,6032,6032,6032,60-
29 dic 202232,8032,8032,8032,8032,80-
28 dic 202232,8032,8032,8032,8032,80-
27 dic 202232,8032,8032,8032,8032,80-
23 dic 202232,0032,0032,0032,0032,00-
22 dic 202232,8032,8032,8032,8032,80-
21 dic 202233,0033,0033,0033,0033,00-
20 dic 202231,8031,8031,8031,8031,80-
19 dic 202231,6031,6031,6031,6031,60-
16 dic 202231,6031,6031,6031,6031,60-
15 dic 202233,2033,2033,2033,2033,20-
14 dic 202233,6033,6033,6033,6033,60-
13 dic 202232,4032,4032,4032,4032,40-
12 dic 202232,6032,6032,6032,6032,60-
09 dic 202233,4033,4033,4033,4033,40-
08 dic 202232,8032,8032,8032,8032,80-
07 dic 202233,0033,0033,0033,0033,00-
06 dic 202232,8032,8032,8032,8032,80-
05 dic 202232,6032,6032,6032,6032,60-
02 dic 202232,6032,6032,6032,6032,60-
01 dic 202232,8032,8032,8032,8032,80-
30 nov 202231,8031,8031,8031,8031,80-
29 nov 202231,8031,8031,8031,8031,80-
28 nov 202231,0031,0031,0031,0031,00-
25 nov 202231,6031,6031,6031,6031,60-
24 nov 202231,2031,2031,2031,2031,20-
23 nov 202230,8030,8030,8030,8030,80-
22 nov 202230,4030,4030,4030,4030,40-
21 nov 202230,8030,8030,8030,8030,80-
18 nov 202230,2030,2030,2030,2030,20-
17 nov 202230,8030,8030,8030,8030,80-
16 nov 202232,2032,2032,2032,2032,20-
15 nov 202231,6031,6031,6031,6031,60-
14 nov 202231,0031,0031,0031,0031,00-
11 nov 202230,6030,6030,6030,6030,60-
10 nov 202229,2029,2029,2029,2029,20-
09 nov 202229,6029,6029,6029,6029,60-
08 nov 202228,8028,8028,8028,8028,80-
07 nov 202230,2030,2030,2030,2030,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...