Mercados españoles abiertos en 2 hrs 12 min
S&P 500
3.785,38 -33,45 (-0,88%) Nasdaq
11.028,74 -149,16 (-1,33%) NIKKEI 225
25.919,07 -473,97 (-1,80%) Dólar/Euro
1,0461 -0,0022 (-0,21%) Petróleo Brent
115,17 +0,36 (+0,31%) BTC-EUR
18.758,42 -563,61 (-2,92%)
SUMITOMO MET.MNG (S19.HA)
Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:03AM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 jun 2022 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | 80 |
| 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 | - |
| 06 may 2022 | 41,20 | 41,20 | 41,20 | 41,20 | 41,20 | - |
| 05 may 2022 | 41,00 | 41,00 | 41,00 | 41,00 | 41,00 | - |
| 04 may 2022 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
| 03 may 2022 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
| 02 may 2022 | 41,00 | 41,00 | 41,00 | 41,00 | 41,00 | - |
| 29 abr 2022 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
| 28 abr 2022 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
| 27 abr 2022 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
| 26 abr 2022 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
| 25 abr 2022 | 44,00 | 44,00 | 44,00 | 44,00 | 44,00 | - |
| 22 abr 2022 | 44,00 | 44,00 | 44,00 | 44,00 | 44,00 | - |
| 21 abr 2022 | 45,40 | 45,40 | 45,40 | 45,40 | 45,40 | - |
| 20 abr 2022 | 46,00 | 46,00 | 46,00 | 46,00 | 46,00 | - |
| 19 abr 2022 | 47,00 | 47,00 | 47,00 | 47,00 | 47,00 | - |
| 14 abr 2022 | 46,20 | 46,20 | 46,20 | 46,20 | 46,20 | - |
| 13 abr 2022 | 44,80 | 44,80 | 44,80 | 44,80 | 44,80 | - |
| 12 abr 2022 | 44,00 | 44,00 | 44,00 | 44,00 | 44,00 | - |
| 11 abr 2022 | 45,60 | 45,60 | 45,60 | 45,60 | 45,60 | - |
| 08 abr 2022 | 45,60 | 45,60 | 45,60 | 45,60 | 45,60 | - |
| 07 abr 2022 | 45,60 | 45,60 | 45,60 | 45,60 | 45,60 | - |
| 06 abr 2022 | 45,60 | 45,60 | 45,60 | 45,60 | 45,60 | - |
| 05 abr 2022 | 45,80 | 45,80 | 45,80 | 45,80 | 45,80 | - |
| 04 abr 2022 | 45,60 | 45,60 | 45,60 | 45,60 | 45,60 | - |
| 01 abr 2022 | 44,80 | 44,80 | 44,80 | 44,80 | 44,80 | - |
| 31 mar 2022 | 44,60 | 44,60 | 44,60 | 44,60 | 44,60 | - |
| 30 mar 2022 | 44,20 | 44,20 | 44,20 | 44,20 | 44,20 | - |
| 30 mar 2022 | 188 Dividendo | |||||
| 29 mar 2022 | 46,00 | 46,00 | 46,00 | 46,00 | -142,00 | - |
| 28 mar 2022 | 45,80 | 45,80 | 45,80 | 45,80 | -141,38 | - |
| 25 mar 2022 | 48,00 | 49,40 | 48,00 | 49,40 | -152,50 | 75 |
| 24 mar 2022 | 47,20 | 47,20 | 47,20 | 47,20 | -145,70 | - |
| 23 mar 2022 | 45,80 | 45,80 | 45,80 | 45,80 | -141,38 | - |
| 22 mar 2022 | 44,80 | 44,80 | 44,80 | 44,80 | -138,30 | - |
| 21 mar 2022 | 46,00 | 46,00 | 46,00 | 46,00 | -142,00 | - |
| 18 mar 2022 | 44,80 | 44,80 | 44,80 | 44,80 | -138,30 | - |
| 17 mar 2022 | 43,80 | 43,80 | 43,80 | 43,80 | -135,21 | - |
| 16 mar 2022 | 42,20 | 42,20 | 42,20 | 42,20 | -130,27 | - |
| 15 mar 2022 | 41,20 | 41,20 | 41,20 | 41,20 | -127,18 | - |
| 14 mar 2022 | 45,80 | 45,80 | 45,80 | 45,80 | -141,38 | - |
| 11 mar 2022 | 46,60 | 46,60 | 46,60 | 46,60 | -143,85 | - |
| 10 mar 2022 | 46,80 | 46,80 | 46,80 | 46,80 | -144,47 | - |
| 09 mar 2022 | 46,80 | 46,80 | 46,80 | 46,80 | -144,47 | - |
| 08 mar 2022 | 47,20 | 47,20 | 47,20 | 47,20 | -145,70 | - |
| 07 mar 2022 | 49,60 | 49,60 | 49,60 | 49,60 | -153,11 | - |
| 04 mar 2022 | 47,00 | 47,00 | 47,00 | 47,00 | -145,09 | - |
| 03 mar 2022 | 47,80 | 47,80 | 47,80 | 47,80 | -147,56 | - |
| 02 mar 2022 | 45,80 | 45,80 | 45,80 | 45,80 | -141,38 | - |
| 01 mar 2022 | 44,20 | 44,20 | 44,20 | 44,20 | -136,44 | - |
| 28 feb 2022 | 43,60 | 43,60 | 43,60 | 43,60 | -134,59 | - |
| 25 feb 2022 | 41,80 | 41,80 | 41,80 | 41,80 | -129,03 | - |
| 24 feb 2022 | 43,00 | 43,00 | 43,00 | 43,00 | -132,74 | - |
| 23 feb 2022 | 41,40 | 41,40 | 41,40 | 41,40 | -127,80 | - |
| 22 feb 2022 | 41,00 | 41,00 | 41,00 | 41,00 | -126,57 | - |
| 21 feb 2022 | 41,20 | 41,20 | 41,20 | 41,20 | -127,18 | - |
| 18 feb 2022 | 41,00 | 41,00 | 41,00 | 41,00 | -126,57 | - |
| 17 feb 2022 | 40,20 | 40,20 | 40,20 | 40,20 | -124,10 | - |
| 16 feb 2022 | 40,40 | 40,40 | 40,40 | 40,40 | -124,71 | - |
| 15 feb 2022 | 41,80 | 41,80 | 41,80 | 41,80 | -129,03 | - |
| 14 feb 2022 | 42,60 | 42,60 | 42,60 | 42,60 | -131,50 | - |
| 11 feb 2022 | 41,00 | 41,00 | 41,00 | 41,00 | -126,57 | - |
| 10 feb 2022 | 41,20 | 41,20 | 41,20 | 41,20 | -127,18 | - |
| *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.
