Mercados españoles abiertos en 7 hrs 10 min

Sumitomo Metal Mining Co Ltd (S19.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
30,40+0,60 (+2,01%)
Al cierre: 08:01AM CEST
Intervalo de fechas:
26 sept 2021 - 26 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 202230,4030,4030,4030,4030,40-
22 sept 202229,8029,8029,8029,8029,80-
21 sept 202230,0030,0030,0030,0030,00-
20 sept 202230,2030,2030,2030,2030,20-
19 sept 202230,6030,6030,6030,6030,60-
16 sept 202230,0030,0030,0030,0030,00-
15 sept 202230,4030,4030,4030,4030,40-
14 sept 202230,6030,6030,6030,6030,60-
13 sept 202231,2031,2031,2031,2031,20-
12 sept 202230,0030,0030,0030,0030,00-
09 sept 202229,8029,8029,8029,8029,80-
08 sept 202229,2029,2029,2029,2029,20-
07 sept 202229,0029,0029,0029,0029,00-
06 sept 202229,8029,8029,8029,8029,80-
05 sept 202230,0030,0030,0030,0030,00-
02 sept 202229,4029,4029,4029,4029,40-
01 sept 202230,0030,0030,0030,0030,00-
31 ago 202231,0031,0031,0031,0031,00-
30 ago 202231,4031,4031,4031,4031,40-
29 ago 202231,2031,2031,2031,2031,20-
26 ago 202232,2032,2032,2032,2032,20-
25 ago 202231,6031,6031,6031,6031,60-
24 ago 202232,2032,2032,2032,2032,20-
23 ago 202231,8031,8031,8031,8031,80-
22 ago 202231,4031,4031,4031,4031,40-
19 ago 202231,6031,6031,6031,6031,60-
18 ago 202231,4031,4031,4031,4031,40-
17 ago 202232,0032,0032,0032,0032,00-
16 ago 202231,0031,0031,0031,0031,00-
15 ago 202231,2031,2031,2031,2031,20-
12 ago 202231,0031,0031,0031,0031,00-
11 ago 202230,4030,4030,4030,4030,40-
10 ago 202230,0030,0030,0030,0030,00-
09 ago 202230,2030,2030,2030,2030,20-
08 ago 202230,0030,0030,0030,0030,00-
05 ago 202230,0030,0030,0030,0030,00-
04 ago 202229,8029,8029,8029,8029,80-
03 ago 202230,2030,2030,2030,2030,20-
02 ago 202230,6030,6030,6030,6030,60-
01 ago 202231,2031,2031,2031,2031,20-
29 jul 202230,4030,4030,4030,4030,40-
28 jul 202229,6029,6029,6029,6029,60-
27 jul 202229,2029,2029,2029,2029,20-
26 jul 202229,2029,2029,2029,2029,20-
25 jul 202229,0029,0029,0029,0029,00-
22 jul 202228,8028,8028,8028,8028,80-
21 jul 202228,8028,8028,8028,8028,80-
20 jul 202228,6028,6028,6028,6028,60-
19 jul 202228,2028,2028,2028,2028,20-
18 jul 202227,8027,8027,8027,8027,80-
15 jul 202227,6027,6027,6027,6027,60-
14 jul 202228,0028,0028,0028,0028,00-
13 jul 202228,0028,0028,0028,0028,00-
12 jul 202228,2028,2028,2028,2028,20-
11 jul 202228,8028,8028,8028,8028,80-
08 jul 202229,0029,0029,0029,0029,00-
07 jul 202227,2027,2027,2027,2027,20-
06 jul 202227,4027,4027,4027,4027,40-
05 jul 202228,4028,4028,4028,4028,40-
04 jul 202228,6028,6028,6028,6028,60-
01 jul 202228,6028,6028,6028,6028,60-
30 jun 202229,2029,2029,2029,2029,20-
29 jun 202229,8029,8029,8029,8029,80-
28 jun 202229,8029,8029,8029,8029,80-
27 jun 202229,8030,4029,8030,4030,4080
24 jun 202229,0029,0029,0029,0029,00-
23 jun 202229,0029,0029,0029,0029,00-
22 jun 202232,2032,2032,2032,2032,20-
21 jun 202232,0032,0032,0032,0032,00-
20 jun 202231,6031,6031,6031,6031,60-
17 jun 202233,6033,6033,6033,6033,60-
16 jun 202234,4034,4034,4034,4034,40-
15 jun 202234,2034,2034,2034,2034,20-
14 jun 202235,2035,2035,2035,2035,20-
13 jun 202235,8035,8035,8035,8035,80-
10 jun 202236,6036,6036,6036,6036,60-
09 jun 202237,2037,2037,2037,2037,20-
08 jun 202238,2038,2038,2038,2038,20-
07 jun 202238,2038,2038,2038,2038,20-
06 jun 202238,4038,4038,4038,4038,40-
03 jun 202238,4038,4038,4038,4038,40-
02 jun 202237,4037,4037,4037,4037,40-
01 jun 202238,2038,2038,2038,2038,20-
31 may 202238,8038,8038,8038,8038,80-
30 may 202238,8038,8038,8038,8038,80-
27 may 202238,6038,6038,6038,6038,60-
26 may 202238,6038,8038,6038,8038,80-
25 may 202239,2039,2039,2039,2039,20-
24 may 202239,2039,2039,2039,2039,20-
23 may 202238,8038,8038,8038,8038,80-
20 may 202238,6038,6038,6038,6038,60-
19 may 202237,4037,4037,4037,4037,40-
18 may 202236,8036,8036,8036,8036,80-
17 may 202236,4036,4036,4036,4036,40-
16 may 202236,4036,4036,4036,4036,40-
13 may 202236,4036,4036,4036,4036,40-
12 may 202235,8035,8035,8035,8035,80-
11 may 202235,6035,6035,6035,6035,60-
10 may 202237,2037,2035,8035,8035,8050
09 may 202239,2039,2039,2039,2039,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...