Mercados españoles cerrados

Sumitomo Metal Mining Co Ltd (S19.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
37,000,00 (0,00%)
Al cierre: 08:02AM CET
Intervalo de fechas:
29 ene 2022 - 29 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
04 nov 202229,2029,2029,2029,2029,20-
03 nov 202229,2029,2029,2029,2029,20-
02 nov 202228,8028,8028,8028,8028,80-
01 nov 202228,4028,4028,4028,4028,40-
31 oct 202228,0028,0028,0028,0028,00-
28 oct 202228,0028,0028,0028,0028,00-
27 oct 202228,6028,6028,6028,6028,60-
26 oct 202228,2028,2028,2028,2028,20-
25 oct 202228,2028,2028,2028,2028,20-
24 oct 202228,2028,2028,2028,2028,20-
21 oct 202227,0027,0027,0027,0027,00-
20 oct 202227,8027,8027,8027,8027,80-
19 oct 202228,2028,2028,2028,2028,20-
18 oct 202228,2028,2028,2028,2028,20-
17 oct 202228,4028,4028,4028,4028,40-
14 oct 202229,2029,2029,2029,2029,20-
13 oct 202228,8028,8028,8028,8028,80-
12 oct 202228,6028,6028,6028,6028,60-
11 oct 202229,4029,4029,4029,4029,40-
10 oct 202229,4029,4029,4029,4029,40-
07 oct 202229,4029,4029,4029,4029,40-
06 oct 202230,0030,0030,0030,0030,00-
05 oct 202229,8029,8029,8029,8029,80-
04 oct 202230,0030,0030,0030,0030,00-
03 oct 202228,8028,8028,8028,8028,80-
30 sept 202228,8028,8028,8028,8028,80-
29 sept 202228,8028,8028,8028,8028,80-
29 sept 202290 Dividendo
28 sept 202228,8028,8028,8028,80-61,20-
27 sept 202229,2029,2029,2029,20-62,05-
26 sept 202229,2029,2029,2029,20-62,05-
23 sept 202230,4030,4030,4030,40-64,60-
22 sept 202229,8029,8029,8029,80-63,32-
21 sept 202230,0030,0030,0030,00-63,75-
20 sept 202230,2030,2030,2030,20-64,18-
19 sept 202230,6030,6030,6030,60-65,03-
16 sept 202230,0030,0030,0030,00-63,75-
15 sept 202230,4030,4030,4030,40-64,60-
14 sept 202230,6030,6030,6030,60-65,03-
13 sept 202231,2031,2031,2031,20-66,30-
12 sept 202230,0030,0030,0030,00-63,75-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...