Mercados españoles abiertos en 7 hrs 10 min
S&P 500
3.693,23 -64,76 (-1,72%) Nasdaq
10.867,93 -198,87 (-1,80%) NIKKEI 225
27.153,83 -159,27 (-0,58%) Dólar/Euro
0,9687 -0,0001 (-0,01%) Petróleo Brent
86,84 +0,69 (+0,80%) BTC-EUR
19.393,97 -311,25 (-1,58%)
Sumitomo Metal Mining Co Ltd (S19.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:01AM CEST
Intervalo de fechas:
26 sept 2021 - 26 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 sept 2022 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 22 sept 2022 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 21 sept 2022 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 20 sept 2022 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 19 sept 2022 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 16 sept 2022 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 15 sept 2022 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 14 sept 2022 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 13 sept 2022 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 12 sept 2022 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 09 sept 2022 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 08 sept 2022 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 07 sept 2022 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 06 sept 2022 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 05 sept 2022 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 02 sept 2022 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 01 sept 2022 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 31 ago 2022 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 30 ago 2022 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 29 ago 2022 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 26 ago 2022 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 25 ago 2022 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 24 ago 2022 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 23 ago 2022 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 22 ago 2022 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 19 ago 2022 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 18 ago 2022 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 17 ago 2022 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 16 ago 2022 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 15 ago 2022 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 12 ago 2022 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 11 ago 2022 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 10 ago 2022 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 09 ago 2022 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 08 ago 2022 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 05 ago 2022 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 04 ago 2022 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 03 ago 2022 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 02 ago 2022 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 01 ago 2022 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 29 jul 2022 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 28 jul 2022 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 27 jul 2022 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 26 jul 2022 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 25 jul 2022 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 22 jul 2022 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 21 jul 2022 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 20 jul 2022 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 19 jul 2022 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 18 jul 2022 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 15 jul 2022 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 14 jul 2022 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 13 jul 2022 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 12 jul 2022 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 11 jul 2022 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 08 jul 2022 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 07 jul 2022 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 06 jul 2022 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 05 jul 2022 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 04 jul 2022 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 01 jul 2022 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 30 jun 2022 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 29 jun 2022 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 28 jun 2022 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 27 jun 2022 | 29,80 | 30,40 | 29,80 | 30,40 | 30,40 | 80 |
| 24 jun 2022 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 23 jun 2022 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 22 jun 2022 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 21 jun 2022 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 20 jun 2022 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 17 jun 2022 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 16 jun 2022 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 15 jun 2022 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
| 14 jun 2022 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 13 jun 2022 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 10 jun 2022 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 09 jun 2022 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
| 08 jun 2022 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
| 07 jun 2022 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
| 06 jun 2022 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
| 03 jun 2022 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
| 02 jun 2022 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
| 01 jun 2022 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
| 31 may 2022 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
| 30 may 2022 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
| 27 may 2022 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
| 26 may 2022 | 38,60 | 38,80 | 38,60 | 38,80 | 38,80 | - |
| 25 may 2022 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
| 24 may 2022 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
| 23 may 2022 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
| 20 may 2022 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
| 19 may 2022 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
| 18 may 2022 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
| 17 may 2022 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 16 may 2022 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 13 may 2022 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 12 may 2022 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 11 may 2022 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 10 may 2022 | 37,20 | 37,20 | 35,80 | 35,80 | 35,80 | 50 |
| 09 may 2022 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
