Mercados españoles abiertos en 10 mins

Sumitomo Metal Mining Co Ltd (S19.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
24,00+0,20 (+0,84%)
A partir del 08:01AM CET. Mercado abierto.
Intervalo de fechas:
05 mar 2023 - 05 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 mar 202424,0024,0024,0024,0024,0080
04 mar 202423,8023,8023,8023,8023,80-
01 mar 202424,0024,0024,0024,0024,00-
29 feb 202423,6023,6023,6023,6023,60-
28 feb 202424,0024,0024,0024,0024,00-
27 feb 202424,0024,0024,0024,0024,00-
26 feb 202424,2024,2024,2024,2024,20-
23 feb 202424,8024,8024,8024,8024,80-
22 feb 202424,6024,6024,6024,6024,60-
21 feb 202424,8024,8024,8024,8024,80-
20 feb 202425,2025,2025,2025,2025,20-
19 feb 202424,8024,8024,8024,8024,80-
16 feb 202424,6024,6024,6024,6024,60-
15 feb 202424,0024,0024,0024,0024,00-
14 feb 202424,4024,4024,4024,4024,40-
13 feb 202425,0025,0025,0025,0025,00-
12 feb 202424,6024,6024,6024,6024,60-
09 feb 202424,4024,4024,4024,4024,40-
08 feb 202424,4024,4024,4024,4024,40-
07 feb 202424,6024,6024,6024,6024,60-
06 feb 202424,4024,4024,4024,4024,40-
05 feb 202425,0025,0025,0025,0025,00-
02 feb 202425,0025,0025,0025,0025,00-
01 feb 202425,0025,0025,0025,0025,00-
31 ene 202425,0025,0025,0025,0025,00-
30 ene 202425,0025,0025,0025,0025,00-
29 ene 202425,2025,2025,2025,2025,20-
26 ene 202425,0025,0025,0025,0025,00-
25 ene 202425,2025,2025,2025,2025,20-
24 ene 202425,0025,0025,0025,0025,00-
23 ene 202424,6024,6024,6024,6024,60-
22 ene 202424,6024,6024,6024,6024,60-
19 ene 202424,6024,6024,6024,6024,60-
18 ene 202424,6024,6024,6024,6024,60-
17 ene 202425,0025,0025,0025,0025,00-
16 ene 202426,4026,4026,4026,4026,40-
15 ene 202426,4026,4026,4026,4026,40-
12 ene 202426,4026,4026,4026,4026,40-
11 ene 202426,4026,4026,4026,4026,40-
10 ene 202426,4026,4026,4026,4026,40-
09 ene 202426,4026,4026,4026,4026,40-
08 ene 202426,6026,6026,6026,6026,60-
05 ene 202426,4026,4026,4026,4026,40-
04 ene 202426,6026,6026,6026,6026,60-
03 ene 202426,8026,8026,8026,8026,80-
02 ene 202426,8026,8026,8026,8026,80-
29 dic 202326,6026,6026,6026,6026,60-
28 dic 202326,8026,8026,8026,8026,80-
27 dic 202326,4026,4026,4026,4026,40-
22 dic 202326,4026,4026,4026,4026,40-
21 dic 202326,6026,6026,6026,6026,60-
20 dic 202326,6026,6026,6026,6026,60-
19 dic 202326,6026,6026,6026,6026,60-
18 dic 202326,6026,6026,6026,6026,60-
15 dic 202326,6026,6026,6026,6026,60-
14 dic 202325,6025,6025,6025,6025,60-
13 dic 202325,0025,0025,0025,0025,00-
12 dic 202325,6025,6025,6025,6025,60-
11 dic 202325,6025,6025,6025,6025,60-
08 dic 202325,6025,6025,6025,6025,60-
07 dic 202325,8025,8025,8025,8025,80-
06 dic 202326,0026,0026,0026,0026,00-
05 dic 202326,2026,2026,2026,2026,20-
04 dic 202326,2026,2026,2026,2026,20-
01 dic 202326,2026,2026,2026,2026,20-
30 nov 202326,2026,2026,2026,2026,20-
29 nov 202326,2026,2026,2026,2026,20-
28 nov 202326,2026,2026,2026,2026,20-
27 nov 202326,2026,2026,2026,2026,20-
24 nov 202327,0027,0027,0027,0027,00-
23 nov 202327,2027,2027,2027,2027,20-
22 nov 202327,0027,0027,0027,0027,00-
21 nov 202326,8026,8026,8026,8026,80-
20 nov 202326,2026,2026,2026,2026,20-
17 nov 202326,6026,6026,6026,6026,60-
16 nov 202326,0026,0026,0026,0026,00-
15 nov 202326,4026,4026,4026,4026,40-
14 nov 202325,8025,8025,8025,8025,80-
13 nov 202325,6025,6025,6025,6025,60-
10 nov 202325,6025,6025,6025,6025,60-
09 nov 202325,4025,4025,4025,4025,40-
08 nov 202326,2026,2026,2026,2026,20-
07 nov 202326,6026,6026,6026,6026,60-
06 nov 202326,6026,6026,6026,6026,60-
03 nov 202326,6026,6026,6026,6026,60-
02 nov 202326,2026,2026,2026,2026,20-
01 nov 202326,6026,6026,6026,6026,60-
31 oct 202326,2026,2026,2026,2026,20-
30 oct 202325,8025,8025,8025,8025,80-
27 oct 202325,8025,8025,8025,8025,80-
26 oct 202325,2025,2025,2025,2025,20-
25 oct 202325,6025,6025,6025,6025,60-
24 oct 202325,4025,4025,4025,4025,40-
23 oct 202325,2025,2025,2025,2025,20-
20 oct 202325,8025,8025,8025,8025,80-
19 oct 202326,2026,2026,2026,2026,20-
18 oct 202326,4026,4026,4026,4026,40-
17 oct 202326,6026,6026,6026,6026,60-
16 oct 202326,8026,8026,8026,8026,80-
13 oct 202326,8026,8026,8026,8026,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...