Mercados españoles cerrados
IBEX 35
9.060,20 +24,60 (+0,27%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dólar/Euro
1,0874 -0,0018 (-0,16%) Petróleo Brent
86,39 -1,08 (-1,23%) Oro
1.943,90 -2,80 (-0,14%) BTC-EUR
21.276,06 -127,42 (-0,60%)
Sumitomo Metal Mining Co Ltd (S19.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:02AM CET
Intervalo de fechas:
29 ene 2022 - 29 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene 2023 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
| 26 ene 2023 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
| 25 ene 2023 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
| 24 ene 2023 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
| 23 ene 2023 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
| 20 ene 2023 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 19 ene 2023 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
| 18 ene 2023 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 17 ene 2023 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 16 ene 2023 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 13 ene 2023 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 12 ene 2023 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 11 ene 2023 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
| 10 ene 2023 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 09 ene 2023 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 06 ene 2023 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
| 05 ene 2023 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 04 ene 2023 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 03 ene 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 02 ene 2023 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 30 dic 2022 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 29 dic 2022 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 28 dic 2022 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 27 dic 2022 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 23 dic 2022 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 22 dic 2022 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 21 dic 2022 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 20 dic 2022 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 19 dic 2022 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 16 dic 2022 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 15 dic 2022 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 14 dic 2022 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 13 dic 2022 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
| 12 dic 2022 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 09 dic 2022 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 08 dic 2022 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 07 dic 2022 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 06 dic 2022 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 05 dic 2022 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 02 dic 2022 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 01 dic 2022 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 30 nov 2022 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 29 nov 2022 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 28 nov 2022 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 25 nov 2022 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 24 nov 2022 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 23 nov 2022 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 22 nov 2022 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 21 nov 2022 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 18 nov 2022 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 17 nov 2022 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 16 nov 2022 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 15 nov 2022 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 14 nov 2022 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 11 nov 2022 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 10 nov 2022 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 09 nov 2022 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 08 nov 2022 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 07 nov 2022 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 04 nov 2022 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 03 nov 2022 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 02 nov 2022 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 01 nov 2022 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 31 oct 2022 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 28 oct 2022 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 27 oct 2022 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 26 oct 2022 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 25 oct 2022 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 24 oct 2022 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 21 oct 2022 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 20 oct 2022 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 19 oct 2022 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 18 oct 2022 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 17 oct 2022 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 14 oct 2022 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 13 oct 2022 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 12 oct 2022 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 11 oct 2022 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 10 oct 2022 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 07 oct 2022 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 06 oct 2022 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 05 oct 2022 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 04 oct 2022 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 03 oct 2022 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 30 sept 2022 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 29 sept 2022 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 29 sept 2022 | 90 Dividendo | |||||
| 28 sept 2022 | 28,80 | 28,80 | 28,80 | 28,80 | -61,20 | - |
| 27 sept 2022 | 29,20 | 29,20 | 29,20 | 29,20 | -62,05 | - |
| 26 sept 2022 | 29,20 | 29,20 | 29,20 | 29,20 | -62,05 | - |
| 23 sept 2022 | 30,40 | 30,40 | 30,40 | 30,40 | -64,60 | - |
| 22 sept 2022 | 29,80 | 29,80 | 29,80 | 29,80 | -63,32 | - |
| 21 sept 2022 | 30,00 | 30,00 | 30,00 | 30,00 | -63,75 | - |
| 20 sept 2022 | 30,20 | 30,20 | 30,20 | 30,20 | -64,18 | - |
| 19 sept 2022 | 30,60 | 30,60 | 30,60 | 30,60 | -65,03 | - |
| 16 sept 2022 | 30,00 | 30,00 | 30,00 | 30,00 | -63,75 | - |
| 15 sept 2022 | 30,40 | 30,40 | 30,40 | 30,40 | -64,60 | - |
| 14 sept 2022 | 30,60 | 30,60 | 30,60 | 30,60 | -65,03 | - |
| 13 sept 2022 | 31,20 | 31,20 | 31,20 | 31,20 | -66,30 | - |
| 12 sept 2022 | 30,00 | 30,00 | 30,00 | 30,00 | -63,75 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
